Premium
Swiss Life Holdings AG (PK) (SWSDF)
USOTC
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 | 26.395 | 2.44486434916 | 1079.61 | 1106.005 | 1053.3 | 206 | 1096.65597087 | CS |
| 4 | 36.005 | 3.36495327103 | 1070 | 1106.005 | 1053.3 | 130 | 1095.43647377 | CS |
| 12 | 25.665 | 2.37564100191 | 1080.34 | 1145.3503 | 1037.2 | 123 | 1096.95556444 | CS |
| 26 | -70.375 | -5.98233563984 | 1176.38 | 1176.38 | 1037.2 | 82 | 1097.36803406 | CS |
| 52 | 122.005 | 12.3988821138 | 984 | 1223.37 | 984 | 71 | 1099.87238816 | CS |
| 156 | 535.755 | 93.9508987286 | 570.25 | 1223.37 | 570.25 | 77 | 847.31900631 | CS |
| 260 | 615.505 | 125.485219164 | 490.5 | 1223.37 | 408.91 | 55 | 767.16568039 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782941280 | 1106.005 | 0 | 0.00 | 1106.005 | 1106.005 | 1106.005 | 0 |
| 1782854880 | 1106.005 | 52.71 | 5.00 | 1105.955 | 1106.005 | 1105.955 | 432 |
| 1782768480 | 1053.3 | 0 | 0.00 | 1053.3 | 1053.3 | 1053.3 | 0 |
| 1782509280 | 1053.3 | -26.31 | -2.44 | 1053.3 | 1053.3 | 1053.3 | 33 |
| 1782422460 | 1079.6099 | 0.16 | 0.02 | 1079.6099 | 1079.6099 | 1079.6099 | 153 |
| 1782336540 | 1079.445 | 0 | 0.00 | 1079.445 | 1079.445 | 1079.445 | 0 |
| 1782250140 | 1079.445 | 0 | 0.00 | 1079.445 | 1079.445 | 1079.445 | 0 |
| 1782163740 | 1079.445 | 0 | 0.00 | 1079.445 | 1079.445 | 1079.445 | 0 |
| 1781818140 | 1079.445 | 0 | 0.00 | 1079.445 | 1079.445 | 1079.445 | 0 |
| 1781731740 | 1079.445 | 9.44 | 0.88 | 1079.445 | 1079.445 | 1079.445 | 1 |
| 1781645220 | 1070 | 0 | 0.00 | 1070 | 1070 | 1070 | 0 |
| 1781558820 | 1070 | 0 | 0.00 | 1070 | 1070 | 1070 | 0 |
| 1781299620 | 1070 | 0 | 0.00 | 1070 | 1070 | 1070 | 0 |
| 1781213220 | 1070 | 7.38 | 0.69 | 1070 | 1070 | 1070 | 29 |
| 1781126940 | 1062.615 | 0 | 0.00 | 1062.615 | 1062.615 | 1062.615 | 0 |
| 1781040540 | 1062.615 | 0 | 0.00 | 1062.615 | 1062.615 | 1062.615 | 0 |
| 1780954140 | 1062.615 | 0 | 0.00 | 1062.615 | 1062.615 | 1062.615 | 0 |
| 1780694940 | 1062.615 | 0 | 0.00 | 1062.615 | 1062.615 | 1062.615 | 0 |
| 1780608540 | 1062.615 | 0 | 0.00 | 1062.615 | 1062.615 | 1062.615 | 0 |
| 1780522140 | 1062.615 | 0 | 0.00 | 1062.615 | 1062.615 | 1062.615 | 0 |
| 1780435740 | 1062.615 | 1.12 | 0.11 | 1062.615 | 1062.615 | 1062.615 | 53 |
| 1780349340 | 1061.5 | 24.3 | 2.34 | 1061.5 | 1061.5 | 1061.5 | 7 |
| 1780090080 | 1037.2 | -6.25 | -0.60 | 1037.2 | 1037.2 | 1037.2 | 20 |
| 1780003320 | 1043.45 | -11.55 | -1.09 | 1043.45 | 1043.45 | 1043.45 | 158 |
| 1779917280 | 1055 | 0 | 0.00 | 1055 | 1055 | 1055 | 0 |
| 1779830880 | 1055 | 0 | 0.00 | 1055 | 1055 | 1055 | 0 |
| 1779485280 | 1055 | 0 | 0.00 | 1055 | 1055 | 1055 | 0 |
| 1779398880 | 1055 | -77 | -6.80 | 1087.5 | 1087.5 | 1053.15 | 196 |
| 1779312000 | 1132 | 0 | 0.00 | 1132 | 1132 | 1132 | 0 |
| 1779225600 | 1132 | 0 | 0.00 | 1132 | 1132 | 1132 | 0 |
| 1779139200 | 1132 | 0 | 0.00 | 1132 | 1132 | 1132 | 0 |
| 1778880000 | 1132 | 0 | 0.00 | 1132 | 1132 | 1132 | 0 |
| 1778793600 | 1132 | 0 | 0.00 | 1132 | 1132 | 1132 | 0 |
| 1778707200 | 1132 | 0 | 0.00 | 1132 | 1132 | 1132 | 0 |
| 1778620800 | 1132 | 0 | 0.00 | 1132 | 1132 | 1132 | 0 |
| 1778534400 | 1132 | 0 | 0.00 | 1132 | 1132 | 1132 | 0 |
| 1778275200 | 1132 | 24.45 | 2.21 | 1142.115 | 1142.115 | 1132 | 30 |
| 1778189340 | 1107.55 | 0 | 0.00 | 1107.55 | 1107.55 | 1107.55 | 0 |
| 1778102940 | 1107.55 | 0 | 0.00 | 1107.55 | 1107.55 | 1107.55 | 0 |
| 1778016540 | 1107.55 | 0 | 0.00 | 1107.55 | 1107.55 | 1107.55 | 0 |
| 1777930140 | 1107.55 | -12.82 | -1.14 | 1107.55 | 1107.55 | 1107.55 | 4 |
| 1777671000 | 1120.369 | 0 | 0.00 | 1120.369 | 1120.369 | 1120.369 | 0 |
| 1777584540 | 1120.369 | 0 | 0.00 | 1120.369 | 1120.369 | 1120.369 | 0 |
| 1777498140 | 1120.369 | 40.03 | 3.71 | 1145.3503 | 1145.3503 | 1120.369 | 847 |
| 1777411800 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1777325400 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1777065900 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1776979500 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1776893100 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1776806700 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1776720300 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1776461100 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1776374700 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1776288300 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1776201900 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1776115500 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1775856300 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1775769900 | 1080.34 | 0 | 0.00 | 1080.34 | 1080.34 | 1080.34 | 0 |
| 1775683500 | 1080.34 | 13.34 | 1.25 | 1095.05 | 1095.05 | 1080.34 | 133 |
| 1775548800 | 1067 | 0 | 0.00 | 1067 | 1067 | 1067 | 0 |
| 1775462400 | 1067 | 0 | 0.00 | 1067 | 1067 | 1067 | 0 |
| 1775116800 | 1067 | 0 | 0.00 | 1067 | 1067 | 1067 | 0 |
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.
