Mercado fechado

Swisscom AG (0QKI.L)

LSE - LSE Preço Adiado. Moeda em CHF.
Adicionar à lista
520,19-3,69 (-0,70%)
No fechamento: 06:19PM BST
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024502,50504,00500,00502,00502,0067.738
16 de mai. de 2024501,70503,00500,50501,94501,944.701
15 de mai. de 2024502,05506,00498,80503,00503,002.797
14 de mai. de 2024503,95508,50501,00502,50502,501.959
13 de mai. de 2024502,50507,00502,00505,00505,006.155
10 de mai. de 2024500,50505,00500,25503,82503,826.884
09 de mai. de 2024------
08 de mai. de 2024497,15499,00495,80497,00497,007.265
07 de mai. de 2024495,35497,80495,00497,20497,20228
03 de mai. de 2024495,70499,60492,40496,60496,6046.234
02 de mai. de 2024494,35507,00490,40493,80493,806.529
01 de mai. de 2024503,50503,50503,50503,50503,5092
30 de abr. de 2024508,30511,50502,00501,50501,505.185
29 de abr. de 2024504,40509,50504,00508,00508,002.341
26 de abr. de 2024506,95510,50502,50502,51502,5116.034
25 de abr. de 2024513,75514,50503,50508,00508,0041.866
24 de abr. de 2024513,75515,00509,50510,50510,5012.907
23 de abr. de 2024518,75521,50515,00520,00520,0013.947
22 de abr. de 2024524,50527,50514,00520,33520,3358.569
19 de abr. de 2024509,85519,00506,50518,50518,509.409
18 de abr. de 2024514,25516,00510,30511,00511,0017.606
17 de abr. de 2024508,40516,50507,00514,00514,008.112
16 de abr. de 2024514,75520,50509,90511,70511,70180.664
15 de abr. de 2024517,75521,50513,00518,50518,5012.648
12 de abr. de 2024518,25521,50514,00517,30517,3010.617
11 de abr. de 2024518,75522,50516,50517,50517,505.848
10 de abr. de 2024520,50524,00515,50519,35519,356.773
09 de abr. de 2024516,75521,50514,00519,51519,5111.521
08 de abr. de 2024522,50523,50517,50518,00518,00251.761
05 de abr. de 2024524,00528,00521,50523,50523,5022.621
04 de abr. de 2024526,00530,50525,95527,00527,0064.275
03 de abr. de 2024523,00527,00522,00524,05524,05337.988
02 de abr. de 2024532,25552,52520,00523,63523,63110.058
02 de abr. de 202422 Dividendo
28 de mar. de 2024558,70559,00550,80551,80529,80107.597
27 de mar. de 2024548,10557,00547,00555,12532,99162.613
26 de mar. de 2024539,20549,00534,60548,68526,8111.549
25 de mar. de 2024535,50538,40532,20536,20514,8230.775
22 de mar. de 2024534,50538,40534,00536,92515,5158.825
21 de mar. de 2024529,40538,00530,00535,18513,84131.949
20 de mar. de 2024529,00531,40526,76531,15509,974.439
19 de mar. de 2024526,90531,00526,40529,00507,91120.916
18 de mar. de 2024527,70531,60522,20526,60505,6075.412
15 de mar. de 2024513,20531,40500,60528,45507,3842.135
14 de mar. de 2024506,80510,20503,00506,54486,34103.612
13 de mar. de 2024505,40509,40502,80505,50485,353.555
12 de mar. de 2024509,50513,20505,60508,16487,905.163
11 de mar. de 2024508,90513,80507,20511,75491,35326.433
08 de mar. de 2024506,80510,00502,00507,60487,363.450
07 de mar. de 2024509,55513,00505,60509,40489,099.955
06 de mar. de 2024507,55511,20507,40508,83488,5410.859
05 de mar. de 2024504,40509,60501,80507,20486,984.237
04 de mar. de 2024504,60507,00503,20506,40486,2127.617
01 de mar. de 2024506,80509,20501,80505,12484,987.870
29 de fev. de 2024502,90506,30498,90505,40485,2520.488
28 de fev. de 2024505,05510,40500,60506,97486,7698.112
27 de fev. de 2024511,30515,80504,00510,15489,8119.412
26 de fev. de 2024517,90517,40512,55513,03492,5746.237
23 de fev. de 2024515,00516,30508,60516,30495,729.996
22 de fev. de 2024517,10520,60514,40514,86494,345.822
21 de fev. de 2024518,10523,80514,80517,40496,7775.132
20 de fev. de 2024517,70521,06515,20518,08497,4219.555
19 de fev. de 2024511,30516,45511,80516,45495,866.586
16 de fev. de 2024509,70512,20505,40510,18489,8415.495
15 de fev. de 2024503,50508,80500,00506,82486,6144.137
14 de fev. de 2024501,15506,00500,60503,63483,5512.589
13 de fev. de 2024501,35504,40499,90502,60482,5625.906
12 de fev. de 2024499,55502,80495,20498,00478,1530.986
09 de fev. de 2024498,35499,40493,90494,59474,8713.919
08 de fev. de 2024501,50506,00498,80500,81480,8411.399
07 de fev. de 2024504,80504,00497,90502,00481,9822.061
06 de fev. de 2024504,80509,20501,80505,85485,6838.189
05 de fev. de 2024511,45512,40506,00512,00491,5923.920
02 de fev. de 2024509,50514,80508,80511,59491,202.666
01 de fev. de 2024516,90519,40508,80508,80488,514.224
31 de jan. de 2024518,50519,40512,40518,34497,6721.118
30 de jan. de 2024518,10519,60514,60515,85495,2847.111
29 de jan. de 2024521,60525,20517,35517,72497,0860.095
26 de jan. de 2024515,60522,08512,00520,34499,5910.374
25 de jan. de 2024514,40516,60514,00515,76495,1915.748
24 de jan. de 2024514,00518,00513,40515,05494,5234.255
23 de jan. de 2024518,10518,20513,20515,85495,2855.460
22 de jan. de 2024512,65516,80507,80516,34495,755.942
19 de jan. de 2024509,10512,00503,20511,00490,637.612
18 de jan. de 2024507,55509,00505,60506,40486,2111.705
17 de jan. de 2024511,65513,20507,20509,08488,7840.303
16 de jan. de 2024514,00517,20511,92512,89492,4414.827
15 de jan. de 2024512,00515,60508,20512,68492,2428.603
12 de jan. de 2024508,75511,60509,40509,52489,205.191
11 de jan. de 2024510,45512,40508,20508,60488,328.633
10 de jan. de 2024506,35511,20506,00509,71489,3926.375
09 de jan. de 2024510,85511,00507,49508,00487,7512.214
08 de jan. de 2024517,70518,00512,80514,65494,1342.292
05 de jan. de 2024515,80516,80512,80513,82493,347.044
04 de jan. de 2024517,50519,20515,00517,45496,8299.748
03 de jan. de 2024516,30520,00506,00516,20495,6239.698
02 de jan. de 2024------
29 de dez. de 2023505,85506,80503,42504,75484,631.924
28 de dez. de 2023506,40507,00502,60502,85482,803.121
27 de dez. de 2023509,35512,60504,60506,50486,306.669
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...