Swisscom Ag (OP: SWZCF )
554.75
-7.88
(-1.40%)
Streaming Delayed Price
Updated: 10:48 AM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2020 | 521.15 | 521.15 | 521.15 | 0 | -0.35(-0.07%) | |
| Oct 23, 2020 | 521.50 | 521.50 | 521.50 | 521.50 | 100 | -5.50(-1.04%) |
| Oct 20, 2020 | 527.00 | 527.00 | 527.00 | 0 | -6.52(-1.22%) | |
| Oct 19, 2020 | 533.52 | 533.52 | 533.52 | 533.52 | 96 | -10.53(-1.94%) |
| Oct 12, 2020 | 544.05 | 544.05 | 544.05 | 0 | +10.62(+1.99%) | |
| Oct 07, 2020 | 533.43 | 533.43 | 533.43 | 0 | -4.42(-0.82%) | |
| Oct 06, 2020 | 537.85 | 537.85 | 537.85 | 537.85 | 270 | -0.15(-0.03%) |
| Oct 02, 2020 | 538.00 | 538.00 | 538.00 | 0 | +4.00(+0.75%) | |
| Sep 30, 2020 | 534.00 | 534.00 | 534.00 | 0 | -3.00(-0.56%) | |
| Sep 29, 2020 | 537.00 | 537.00 | 537.00 | 537.00 | 8 | +0.00(+0.00%) |
| Sep 24, 2020 | 537.00 | 537.00 | 537.00 | 0 | -8.00(-1.47%) | |
| Sep 23, 2020 | 545.00 | 545.00 | 545.00 | 545.00 | 550 | -0.15(-0.03%) |
| Sep 22, 2020 | 550.50 | 550.50 | 545.15 | 545.15 | 49 | -7.85(-1.42%) |
| Sep 16, 2020 | 553.00 | 553.00 | 553.00 | 0 | +4.90(+0.89%) | |
| Sep 14, 2020 | 548.10 | 548.10 | 548.10 | 0 | -6.60(-1.19%) | |
| Sep 09, 2020 | 554.70 | 554.70 | 554.70 | 0 | +10.85(+2.00%) | |
| Sep 08, 2020 | 545.17 | 545.85 | 543.85 | 543.85 | 26 | -6.70(-1.22%) |
| Sep 04, 2020 | 549.52 | 550.55 | 549.52 | 550.55 | 2,000 | -6.45(-1.16%) |
| Sep 03, 2020 | 557.00 | 557.00 | 557.00 | 557.00 | 11 | +6.05(+1.10%) |
| Sep 01, 2020 | 550.95 | 550.95 | 550.95 | 0 | -4.70(-0.85%) | |
| Aug 31, 2020 | 557.10 | 557.10 | 555.65 | 555.65 | 22 | -7.60(-1.35%) |
| Aug 27, 2020 | 563.25 | 563.25 | 563.25 | 0 | -2.30(-0.41%) | |
| Aug 21, 2020 | 565.55 | 565.55 | 565.55 | 0 | -10.45(-1.81%) | |
| Aug 19, 2020 | 576.00 | 576.00 | 576.00 | 0 | +7.95(+1.40%) | |
| Aug 18, 2020 | 568.05 | 568.05 | 568.05 | 568.05 | 6 | +4.50(+0.80%) |
| Aug 17, 2020 | 563.55 | 563.55 | 563.55 | 563.55 | 3 | +9.45(+1.71%) |
| Aug 14, 2020 | 558.00 | 558.00 | 554.10 | 554.10 | 100 | -1.90(-0.34%) |
| Aug 13, 2020 | 560.35 | 560.35 | 556.00 | 556.00 | 50 | +23.28(+4.37%) |
| Aug 11, 2020 | 532.72 | 532.72 | 532.72 | 0 | +1.72(+0.32%) | |
| Aug 10, 2020 | 531.00 | 531.00 | 531.00 | 531.00 | 200 | +3.00(+0.57%) |
| Aug 07, 2020 | 528.00 | 528.00 | 528.00 | 528.00 | 100 | -11.70(-2.17%) |
| Aug 05, 2020 | 539.70 | 539.70 | 539.70 | 0 | -0.13(-0.02%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.