Italia markets closed

The Swatch Group AG (UHRZ.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in CHF.
Aggiungi a watchlist
185,40-3,85 (-2,03%)
Alla chiusura: 04:19PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024188,90189,05184,00185,40185,4033.161
13 giu 2024188,05189,85185,95189,25189,2531.012
12 giu 2024186,50190,85185,85189,80189,8036.093
11 giu 2024188,90190,05186,35187,55187,5522.366
10 giu 2024186,30187,75185,95187,75187,7528.548
07 giu 2024189,55189,60185,65189,05189,0543.602
06 giu 2024189,60191,55189,40190,85190,8523.310
05 giu 2024194,60194,70189,40189,60189,6032.201
04 giu 2024193,50195,00191,10194,30194,3026.905
03 giu 2024195,25196,20193,90193,90193,9020.359
31 mag 2024190,65193,65189,55192,75192,7524.692
30 mag 2024189,10191,35188,75190,55190,5525.363
29 mag 2024192,45193,45189,10189,30189,3028.943
28 mag 2024193,70194,85193,25194,00194,0021.611
24 mag 2024191,00192,20190,05191,65191,6518.817
23 mag 2024191,80192,85190,90192,00192,0017.835
22 mag 2024195,25195,25191,00192,45192,4534.866
21 mag 2024199,60200,00196,40196,80196,8036.829
20 mag 2024199,85199,85199,85199,85199,85-
17 mag 2024199,20201,80198,65199,85199,8540.827
16 mag 2024193,40195,85193,27195,00195,0019.667
15 mag 2024193,65194,70190,90192,95192,9526.755
14 mag 2024192,40196,35191,40194,20194,2040.829
13 mag 2024191,70193,85190,85191,85191,8531.061
13 mag 20246.5 Dividendo
10 mag 2024197,35198,70196,55196,60190,1037.684
09 mag 2024196,25196,25196,25196,25189,76-
08 mag 2024195,23196,95195,00196,25189,7618.718
07 mag 2024197,10197,10194,55195,55189,0820.501
03 mag 2024195,60200,50195,45196,75190,2533.584
02 mag 2024195,60196,45192,55193,80187,3929.259
01 mag 2024194,00194,00194,00194,00187,59-
30 apr 2024197,35197,65193,35194,00187,5921.716
29 apr 2024195,70197,45193,65196,75190,2526.847
26 apr 2024195,00196,90194,00196,00189,5222.598
25 apr 2024193,15193,70190,55193,15186,7625.126
24 apr 2024193,90195,35192,05192,10185,7530.089
23 apr 2024195,30195,35192,55194,15187,7319.950
22 apr 2024193,50194,30190,40193,05186,6727.431
19 apr 2024191,20191,45188,00190,50184,2019.029
18 apr 2024191,85194,45191,05193,50187,1045.121
17 apr 2024197,40198,00194,05194,80188,3641.669
16 apr 2024196,60197,85195,20196,50190,0044.623
15 apr 2024200,80204,30200,80201,50194,8433.575
12 apr 2024205,50205,90198,90199,55192,9539.383
11 apr 2024208,20208,80203,80203,80197,0635.618
10 apr 2024211,70213,50207,40208,40201,5119.505
09 apr 2024208,10211,80207,30208,70201,8024.864
08 apr 2024208,50209,50207,10209,40202,4823.710
05 apr 2024211,00212,50207,30208,60201,7036.047
04 apr 2024212,30213,70210,30213,70206,6331.181
03 apr 2024204,10210,90204,10210,60203,6444.240
02 apr 2024211,30211,60204,50205,50198,7123.309
28 mar 2024212,10212,20208,00208,90201,9920.839
27 mar 2024204,20208,30203,20207,05200,2035.122
26 mar 2024203,60204,10200,50204,10197,3518.531
25 mar 2024200,80202,50199,85201,30194,6414.691
22 mar 2024203,40204,10200,40201,30194,6426.013
21 mar 2024202,00208,00201,50203,10196,3943.847
20 mar 2024194,50200,20194,35199,60193,0052.212
19 mar 2024203,70203,70199,65201,60194,9340.734
18 mar 2024209,70209,70204,50206,90200,0625.253
15 mar 2024209,40210,60207,20209,00202,0925.401
14 mar 2024209,00214,90209,00209,75202,8233.014
13 mar 2024209,20209,30207,10208,30201,4118.645
12 mar 2024209,30210,60207,60209,90202,9616.477
11 mar 2024206,60208,90206,40207,70200,8313.839
08 mar 2024208,80209,30204,10208,25201,3625.694
07 mar 2024206,60209,80204,20208,90201,9929.847
06 mar 2024209,40211,50207,80207,90201,0319.011
05 mar 2024208,30209,80207,50208,90201,9921.450
04 mar 2024210,95211,20208,10209,60202,6718.088
01 mar 2024209,00212,40209,00212,00204,9920.835
29 feb 2024211,80212,70207,70208,75201,8521.117
28 feb 2024212,25212,70209,50210,80203,8321.833
27 feb 2024208,10212,60207,70211,95204,9422.865
26 feb 2024208,10209,50205,50208,80201,9020.942
23 feb 2024211,40211,90208,60209,10202,1927.224
22 feb 2024214,40214,50211,80212,00204,9923.645
21 feb 2024214,00216,10212,40212,70205,6714.911
20 feb 2024218,50218,60211,30212,70205,6743.623
19 feb 2024216,70221,20216,60220,10212,8233.814
16 feb 2024214,90222,60214,90217,85210,6559.783
15 feb 2024210,50213,80210,00212,70205,6720.010
14 feb 2024208,70209,70207,10208,70201,8018.777
13 feb 2024212,60213,20208,75209,15202,2432.096
12 feb 2024209,00214,40208,90213,10206,0536.776
09 feb 2024206,90209,60206,10207,10200,2538.054
08 feb 2024202,10207,40201,60206,80199,9652.626
07 feb 2024198,15203,90198,15200,20193,5851.640
06 feb 2024198,18199,20195,50197,50190,9723.344
05 feb 2024199,00200,10196,90197,50190,9730.576
02 feb 2024198,05203,50197,85199,23192,6442.501
01 feb 2024202,70204,80201,50201,60194,9339.182
31 gen 2024205,80205,90202,70203,90197,1638.576
30 gen 2024203,50206,40203,20204,40197,6446.484
29 gen 2024203,20203,40200,90202,80196,1029.589
26 gen 2024200,90204,60197,50202,00195,3284.735
25 gen 2024197,10199,20193,95195,05188,6075.066
24 gen 2024200,10203,10197,35197,73191,19103.532
*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...