Italia markets close in 1 hour 31 minutes

Swiss Life Holding AG (SLHN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
510,60+9,00 (+1,79%)
Al 03:44PM CET. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2022503,60512,60502,80510,60510,6070.839
30 nov 2022------
29 nov 2022501,80507,20499,90503,00503,0074.847
28 nov 2022504,00505,80500,20501,60501,6080.603
25 nov 2022507,00507,00503,20505,80505,8068.240
24 nov 2022503,00510,00502,40504,60504,6073.255
23 nov 2022499,30503,20497,20501,40501,4063.784
22 nov 2022499,20503,20495,00497,70497,7089.398
21 nov 2022502,00502,20497,70498,40498,4097.368
18 nov 2022500,40504,80497,50502,60502,60133.723
17 nov 2022499,60500,80489,10496,70496,7077.136
16 nov 2022498,30500,40495,00496,90496,9083.129
15 nov 2022501,20502,20494,50497,60497,6094.346
14 nov 2022501,40504,80497,10501,20501,2087.335
11 nov 2022499,80505,00495,80496,50496,50113.778
10 nov 2022491,20499,50489,00497,00497,00107.222
09 nov 2022494,80496,20485,70493,40493,40109.751
08 nov 2022481,30493,30481,30491,10491,1094.243
07 nov 2022482,40488,40481,20481,90481,9087.541
04 nov 2022478,00485,60476,60483,70483,7074.348
03 nov 2022479,00481,10474,60477,80477,80100.840
02 nov 2022484,30485,60479,50481,50481,5059.180
01 nov 2022485,90489,10481,30483,40483,4064.504
31 ott 2022479,60487,20479,30484,90484,9096.225
28 ott 2022478,00480,40471,30478,30478,3092.946
27 ott 2022478,90484,50478,10482,10482,1059.975
26 ott 2022480,20484,00476,70479,90479,9062.388
25 ott 2022479,00481,40471,50480,80480,8067.058
24 ott 2022467,90477,50466,70474,90474,90112.034
21 ott 2022460,90465,70455,40463,20463,2093.833
20 ott 2022460,80467,10459,00464,30464,3060.541
19 ott 2022464,40465,80460,70462,90462,9092.546
18 ott 2022461,60465,00458,70459,40459,4068.892
17 ott 2022447,40458,90446,50455,60455,60106.393
14 ott 2022443,90452,50443,80447,40447,40124.647
13 ott 2022432,00444,70430,00440,90440,9099.485
12 ott 2022437,60437,80429,60435,00435,0081.847
11 ott 2022440,80441,60434,90439,30439,3080.581
10 ott 2022441,00448,90440,30445,40445,4081.670
07 ott 2022446,40450,90441,80444,80444,8085.893
06 ott 2022456,10459,00448,60449,30449,3069.968
05 ott 2022456,50458,80452,40454,50454,5092.728
04 ott 2022448,20458,60447,40458,50458,50121.281
03 ott 2022433,30445,30430,80443,20443,20136.578
30 set 2022431,60439,80431,10438,50438,50131.967
29 set 2022431,20432,70421,30429,00429,00120.901
28 set 2022431,20435,30416,30433,00433,00184.999
27 set 2022445,20447,00435,70438,60438,60158.756
26 set 2022451,80453,40439,30443,30443,30217.444
23 set 2022477,00479,80454,70456,90456,90196.087
22 set 2022492,90498,20476,80480,40480,40190.042
21 set 2022498,90502,40496,90499,80499,8078.872
20 set 2022511,40516,20501,20503,80503,8074.351
19 set 2022513,80514,40502,80511,00511,0084.365
16 set 2022515,80518,80510,40513,80513,80171.179
15 set 2022519,00521,00514,40517,80517,8060.026
14 set 2022518,60521,40512,60516,40516,4073.421
13 set 2022524,00530,80520,40520,40520,40100.515
12 set 2022517,60525,40517,60524,00524,0076.519
09 set 2022508,00514,20507,40513,80513,8065.624
08 set 2022504,80509,60500,00507,00507,0062.385
07 set 2022506,40508,40496,90502,40502,4086.023
06 set 2022508,40514,20506,80509,40509,4051.410
05 set 2022508,00509,80501,00507,80507,8058.390
02 set 2022503,00515,20502,00515,20515,2077.850
01 set 2022510,00510,00496,40499,00499,0085.090
31 ago 2022509,20514,20506,20512,40512,40120.174
30 ago 2022508,60515,40506,40507,80507,8061.690
29 ago 2022505,00508,20500,60507,00507,0069.398
26 ago 2022512,00515,00506,20506,80506,8055.270
25 ago 2022509,00511,20504,80510,00510,0063.780
24 ago 2022509,20511,20502,80506,40506,4062.367
23 ago 2022512,80514,80509,20510,00510,0056.915
22 ago 2022515,20515,40507,00513,20513,2086.213
19 ago 2022521,40521,40509,00516,00516,00105.812
18 ago 2022524,80528,60521,20521,20521,2074.598
17 ago 2022525,00533,60522,20525,00525,00102.348
16 ago 2022523,80527,00523,00523,60523,6065.099
15 ago 2022528,20528,20521,80522,40522,4067.115
12 ago 2022524,60529,40524,60527,20527,2078.594
11 ago 2022524,20527,60521,60524,00524,0090.626
10 ago 2022512,60521,40512,00520,20520,2072.082
09 ago 2022512,80518,00511,00514,20514,2085.115
08 ago 2022513,40518,00511,40515,60515,6072.746
05 ago 2022507,00513,80504,80511,40511,4056.443
04 ago 2022507,60512,00507,60508,20508,2095.914
03 ago 2022500,00508,40499,70507,80507,8075.677
02 ago 2022499,50502,20495,30500,20500,2084.312
29 lug 2022495,00504,20494,80502,80502,80100.806
28 lug 2022494,80495,70489,10491,20491,2071.304
27 lug 2022489,60492,20486,50490,80490,8065.840
26 lug 2022488,30490,20483,30486,20486,2061.526
25 lug 2022483,50492,50482,50488,80488,8085.358
22 lug 2022483,20487,40481,40485,00485,0070.006
21 lug 2022480,30485,40476,00482,40482,4096.308
20 lug 2022484,80487,00478,60481,90481,9072.524
19 lug 2022476,10486,40476,10483,00483,0065.491
18 lug 2022476,50481,90476,50479,50479,5056.583
15 lug 2022466,20476,70466,20472,80472,80115.401
14 lug 2022476,50477,90465,80469,60469,6098.143
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...