Premium
Swisscom AG (SWJ)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 1.00502512563 | 696.5 | 725.5 | 696.5 | 67 | 706.74624625 | DE |
| 4 | -31 | -4.22055820286 | 734.5 | 761.5 | 696.5 | 42 | 722.1322314 | DE |
| 12 | -27 | -3.69609856263 | 730.5 | 771 | 696.5 | 49 | 727.66198198 | DE |
| 26 | 105 | 17.5438596491 | 598.5 | 813.5 | 595 | 74 | 712.29812051 | DE |
| 52 | 106 | 17.7405857741 | 597.5 | 813.5 | 582.5 | 63 | 671.58915785 | DE |
| 156 | 118.5 | 20.2564102564 | 585 | 813.5 | 565.5 | 62 | 665.16354275 | DE |
| 260 | 118.5 | 20.2564102564 | 585 | 813.5 | 565.5 | 62 | 665.16354275 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781555100 | 703 | -4.5 | -0.64 | 725.5 | 725.5 | 699 | 100 |
| 1781295900 | 707.5 | 1 | 0.14 | 706.5 | 707.5 | 702.5 | 113 |
| 1781209500 | 706.5 | -8.5 | -1.19 | 701.5 | 706.5 | 701.5 | 68 |
| 1781123100 | 715 | 13 | 1.85 | 700 | 715 | 700 | 29 |
| 1781036700 | 702 | -3 | -0.43 | 705.5 | 705.5 | 700.5 | 31 |
| 1780950300 | 705 | -4 | -0.56 | 696.5 | 710.5 | 696.5 | 92 |
| 1780691100 | 709 | -3.5 | -0.49 | 713.5 | 714 | 709 | 38 |
| 1780604700 | 712.5 | -8 | -1.11 | 719.5 | 721 | 712.5 | 16 |
| 1780518300 | 720.5 | 1 | 0.14 | 721.5 | 721.5 | 710 | 100 |
| 1780431900 | 719.5 | -6.5 | -0.90 | 730.5 | 730.5 | 719 | 31 |
| 1780345500 | 726 | -6.5 | -0.89 | 731 | 732 | 723.5 | 28 |
| 1780086300 | 732.5 | 0.5 | 0.07 | 736.5 | 736.5 | 732.5 | 37 |
| 1779999900 | 732 | 3.5 | 0.48 | 726.5 | 732 | 726.5 | 13 |
| 1779913500 | 728.5 | -7.5 | -1.02 | 736 | 736 | 725 | 17 |
| 1779827100 | 736 | -21.5 | -2.84 | 760 | 760 | 732.5 | 58 |
| 1779740700 | 757.5 | 15 | 2.02 | 751.5 | 761.5 | 751.5 | 30 |
| 1779481500 | 742.5 | -5 | -0.67 | 746.5 | 746.5 | 742.5 | 23 |
| 1779395100 | 747.5 | -2 | -0.27 | 752 | 752 | 747.5 | 5 |
| 1779308700 | 749.5 | 1 | 0.13 | 747.5 | 750.5 | 745 | 45 |
| 1779222300 | 748.5 | 6 | 0.81 | 745 | 753.5 | 744 | 19 |
| 1779135900 | 742.5 | 0.5 | 0.07 | 734.5 | 746.5 | 734.5 | 54 |
| 1778876700 | 742 | -8.5 | -1.13 | 740.5 | 747.5 | 736.5 | 79 |
| 1778790300 | 750.5 | 10 | 1.35 | 748 | 750.5 | 748 | 2 |
| 1778703900 | 740.5 | 5 | 0.68 | 741 | 742 | 739.5 | 61 |
| 1778617500 | 735.5 | 3 | 0.41 | 728.5 | 735.5 | 727 | 11 |
| 1778531100 | 732.5 | -2 | -0.27 | 731 | 735.5 | 730.5 | 12 |
| 1778271900 | 734.5 | 8.5 | 1.17 | 724.5 | 734.5 | 721.5 | 17 |
| 1778185500 | 726 | -9 | -1.22 | 720.5 | 727.5 | 720 | 114 |
| 1778099100 | 735 | 4 | 0.55 | 739.5 | 739.5 | 729.5 | 23 |
| 1778012700 | 731 | 11 | 1.53 | 718.5 | 732 | 718.5 | 15 |
| 1777926300 | 720 | -1.5 | -0.21 | 724 | 724 | 716.5 | 17 |
| 1777580700 | 721.5 | 19.5 | 2.78 | 701 | 721.5 | 699.5 | 50 |
| 1777494300 | 702 | -8 | -1.13 | 714 | 714 | 702 | 34 |
| 1777407900 | 710 | -14 | -1.93 | 710 | 710 | 710 | 1 |
| 1777321500 | 724 | -6.5 | -0.89 | 728 | 730 | 722.5 | 19 |
| 1777062300 | 730.5 | 13 | 1.81 | 729.5 | 735.5 | 729.5 | 20 |
| 1776975900 | 717.5 | 1 | 0.14 | 710 | 722.5 | 710 | 17 |
| 1776889500 | 716.5 | -2 | -0.28 | 719.5 | 719.5 | 716.5 | 41 |
| 1776803100 | 718.5 | -1.5 | -0.21 | 720 | 720 | 715.5 | 84 |
| 1776716700 | 720 | 12 | 1.69 | 700.5 | 720 | 700.5 | 83 |
| 1776457500 | 708 | -8.5 | -1.19 | 716 | 716 | 704.5 | 52 |
| 1776371100 | 716.5 | 5 | 0.70 | 718.5 | 718.5 | 705.5 | 108 |
| 1776284700 | 711.5 | -12 | -1.66 | 718 | 721 | 711.5 | 49 |
| 1776198300 | 723.5 | 2 | 0.28 | 721.5 | 724.5 | 721.5 | 21 |
| 1776111900 | 721.5 | -10 | -1.37 | 723 | 732.5 | 720.5 | 182 |
| 1775852700 | 731.5 | -11 | -1.48 | 737 | 739.5 | 727.5 | 35 |
| 1775766300 | 742.5 | 11 | 1.50 | 733.5 | 743.5 | 733.5 | 12 |
| 1775679900 | 731.5 | 7 | 0.97 | 767 | 767 | 717.5 | 208 |
| 1775593500 | 724.5 | -3.5 | -0.48 | 726.5 | 733 | 720 | 53 |
| 1775161500 | 728 | 5 | 0.69 | 715 | 730 | 715 | 10 |
| 1775075100 | 723 | -7 | -0.96 | 733 | 733 | 723 | 62 |
| 1774988700 | 730 | -1.5 | -0.21 | 736 | 736 | 724 | 51 |
| 1774902300 | 731.5 | 4 | 0.55 | 723 | 733.5 | 722 | 18 |
| 1774646700 | 727.5 | -34 | -4.46 | 733.5 | 734 | 725 | 126 |
| 1774560300 | 761.5 | -4 | -0.52 | 759.5 | 761.5 | 759.5 | 4 |
| 1774473900 | 765.5 | -5.5 | -0.71 | 769.5 | 769.5 | 760 | 10 |
| 1774387500 | 771 | 5.5 | 0.72 | 759.5 | 771 | 758.5 | 20 |
| 1774301100 | 765.5 | 24.5 | 3.31 | 730.5 | 766 | 730.5 | 207 |
| 1774041900 | 741 | -36 | -4.63 | 767 | 771.5 | 741 | 372 |
| 1773955500 | 777 | -4 | -0.51 | 766.5 | 784.5 | 761.5 | 266 |
| 1773869100 | 781 | -22 | -2.74 | 810 | 810 | 777.5 | 25 |
| 1773782700 | 803 | 5 | 0.63 | 791 | 803 | 791 | 80 |
| 1773696300 | 798 | 7.5 | 0.95 | 800 | 800 | 794 | 41 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
