Premium
Swisscom AG Ittigen Reg Shs (ID) (SWZCF)
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 | -37.50275 | -4.75631536878 | 788.48325 | 788.48325 | 750.9805 | 8 | 776.355 | CS |
| 4 | -56.8695 | -7.03961131398 | 807.85 | 823 | 750.9805 | 7 | 787.78572727 | CS |
| 12 | -94.0195 | -11.1265680473 | 845 | 863.31 | 750.9805 | 17 | 822.04775439 | CS |
| 26 | 25.4055 | 3.50142990042 | 725.575 | 938.655 | 716 | 19 | 825.50896966 | CS |
| 52 | 45.0627 | 6.3835619388 | 705.9178 | 938.655 | 680.15 | 51 | 736.41546691 | CS |
| 156 | 130.9805 | 21.1258870968 | 620 | 938.655 | 529.15 | 65 | 623.90065327 | CS |
| 260 | 177.5585 | 30.9647170845 | 573.422 | 938.655 | 445.1001 | 74 | 594.97129128 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782941280 | 750.9805 | -22.54 | -2.91 | 750.9805 | 750.9805 | 750.9805 | 12 |
| 1782854700 | 773.52 | 0 | 0.00 | 773.52 | 773.52 | 773.52 | 0 |
| 1782768300 | 773.52 | -6.48 | -0.83 | 773.52 | 773.52 | 773.52 | 9 |
| 1782508800 | 780 | 0 | 0.00 | 780 | 780 | 780 | 0 |
| 1782422400 | 780 | 0 | 0.00 | 780 | 780 | 780 | 0 |
| 1782336000 | 780 | 6.14 | 0.79 | 788.48325 | 788.48325 | 780 | 7 |
| 1782250140 | 773.858 | 0 | 0.00 | 773.858 | 773.858 | 773.858 | 0 |
| 1782163740 | 773.858 | 0 | 0.00 | 773.858 | 773.858 | 773.858 | 0 |
| 1781818140 | 773.858 | -49.14 | -5.97 | 773.858 | 773.858 | 773.858 | 14 |
| 1781731740 | 823 | 0 | 0.00 | 823 | 823 | 823 | 0 |
| 1781645340 | 823 | 0 | 0.00 | 823 | 823 | 823 | 0 |
| 1781558940 | 823 | 0 | 0.00 | 823 | 823 | 823 | 0 |
| 1781299740 | 823 | 12.11 | 1.49 | 823 | 823 | 823 | 6 |
| 1781213340 | 810.89 | 0 | 0.00 | 810.89 | 810.89 | 810.89 | 0 |
| 1781126940 | 810.89 | 3.04 | 0.38 | 810.89 | 810.89 | 810.89 | 2 |
| 1781040540 | 807.85 | 0 | 0.00 | 807.85 | 807.85 | 807.85 | 0 |
| 1780954140 | 807.85 | 0 | 0.00 | 807.85 | 807.85 | 807.85 | 0 |
| 1780694940 | 807.85 | -32.71 | -3.89 | 807.85 | 807.85 | 807.85 | 6 |
| 1780608540 | 840.555 | 0 | 0.00 | 840.555 | 840.555 | 840.555 | 0 |
| 1780522140 | 840.555 | 0 | 0.00 | 840.555 | 840.555 | 840.555 | 0 |
| 1780435740 | 840.555 | 0 | 0.00 | 840.555 | 840.555 | 840.555 | 0 |
| 1780349340 | 840.555 | -22.76 | -2.64 | 840.555 | 840.555 | 840.555 | 1 |
| 1780089720 | 863.31 | 0 | 0.00 | 863.31 | 863.31 | 863.31 | 0 |
| 1780003320 | 863.31 | 0 | 0.00 | 863.31 | 863.31 | 863.31 | 0 |
| 1779916920 | 863.31 | 0 | 0.00 | 863.31 | 863.31 | 863.31 | 0 |
| 1779830520 | 863.31 | 0 | 0.00 | 863.31 | 863.31 | 863.31 | 0 |
| 1779484920 | 863.31 | 16.91 | 2.00 | 863.31 | 863.31 | 863.31 | 1 |
| 1779398400 | 846.4 | 0 | 0.00 | 846.4 | 846.4 | 846.4 | 0 |
| 1779312000 | 846.4 | 0 | 0.00 | 846.4 | 846.4 | 846.4 | 0 |
| 1779225600 | 846.4 | 0 | 0.00 | 846.4 | 846.4 | 846.4 | 0 |
| 1779139200 | 846.4 | 0 | 0.00 | 846.4 | 846.4 | 846.4 | 0 |
| 1778880000 | 846.4 | -15.24 | -1.77 | 846.4 | 846.4 | 846.4 | 6 |
| 1778793780 | 861.64 | 0 | 0.00 | 861.64 | 861.64 | 861.64 | 0 |
| 1778707380 | 861.64 | -0.19 | -0.02 | 861.64 | 861.64 | 861.64 | 50 |
| 1778621340 | 861.825 | 0 | 0.00 | 861.825 | 861.825 | 861.825 | 0 |
| 1778534940 | 861.825 | 0.33 | 0.04 | 861.825 | 861.825 | 861.825 | 14 |
| 1778275200 | 861.5 | 8.7 | 1.02 | 861.5 | 861.5 | 861.5 | 4 |
| 1778189400 | 852.804 | 0 | 0.00 | 852.804 | 852.804 | 852.804 | 0 |
| 1778103000 | 852.804 | 0 | 0.00 | 852.804 | 852.804 | 852.804 | 0 |
| 1778016600 | 852.804 | 0 | 0.00 | 852.804 | 852.804 | 852.804 | 0 |
| 1777930200 | 852.804 | 0 | 0.00 | 852.804 | 852.804 | 852.804 | 0 |
| 1777671000 | 852.804 | 0 | 0.00 | 852.804 | 852.804 | 852.804 | 0 |
| 1777584540 | 852.804 | 14.51 | 1.73 | 852.804 | 852.804 | 852.804 | 1 |
| 1777498140 | 838.29 | 25.62 | 3.15 | 838.29 | 838.29 | 838.29 | 3 |
| 1777411800 | 812.673 | 0 | 0.00 | 812.673 | 812.673 | 812.673 | 0 |
| 1777325400 | 812.673 | 0 | 0.00 | 812.673 | 812.673 | 812.673 | 0 |
| 1777065600 | 812.673 | 0 | 0.00 | 812.673 | 812.673 | 812.673 | 0 |
| 1776979200 | 812.673 | 0 | 0.00 | 812.673 | 812.673 | 812.673 | 0 |
| 1776892800 | 812.673 | 0 | 0.00 | 812.673 | 812.673 | 812.673 | 0 |
| 1776806400 | 812.673 | 0 | 0.00 | 812.673 | 812.673 | 812.673 | 0 |
| 1776720000 | 812.673 | 0 | 0.00 | 812.673 | 812.673 | 812.673 | 0 |
| 1776460800 | 812.673 | -22.19 | -2.66 | 812.673 | 812.673 | 812.673 | 197 |
| 1776374940 | 834.86 | -17.61 | -2.07 | 824.37 | 834.86 | 824.37 | 15 |
| 1776288000 | 852.465 | 0 | 0.00 | 852.465 | 852.465 | 852.465 | 0 |
| 1776201600 | 852.465 | 0 | 0.00 | 852.465 | 852.465 | 852.465 | 0 |
| 1776115200 | 852.465 | 0 | 0.00 | 852.465 | 852.465 | 852.465 | 0 |
| 1775856000 | 852.465 | 15.97 | 1.91 | 845 | 852.465 | 845 | 6 |
| 1775769600 | 836.5 | 0 | 0.00 | 836.5 | 836.5 | 836.5 | 0 |
| 1775683200 | 836.5 | 0 | 0.00 | 836.5 | 836.5 | 836.5 | 0 |
| 1775596800 | 836.5 | -23.5 | -2.73 | 836.5 | 836.5 | 836.5 | 7 |
| 1775462400 | 860 | 0 | 0.00 | 860 | 860 | 860 | 0 |
| 1775116800 | 860 | 0 | 0.00 | 860 | 860 | 860 | 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.
