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 (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2021 | 610.20 | 610.20 | 610.20 | 0 | +24.20(+4.13%) | |
| Jul 27, 2021 | 586.00 | 586.00 | 586.00 | 586.00 | 14 | -20.35(-3.36%) |
| Jul 26, 2021 | 602.28 | 606.35 | 602.28 | 606.35 | 17 | +16.15(+2.74%) |
| Jul 23, 2021 | 591.00 | 591.00 | 590.20 | 590.20 | 100 | -1.25(-0.21%) |
| Jul 16, 2021 | 591.45 | 591.45 | 591.45 | 0 | +5.44(+0.93%) | |
| Jul 15, 2021 | 586.01 | 586.01 | 586.01 | 586.01 | 14 | +1.12(+0.19%) |
| Jul 14, 2021 | 584.90 | 584.90 | 584.90 | 584.90 | 2 | -7.10(-1.20%) |
| Jul 13, 2021 | 592.00 | 592.00 | 592.00 | 592.00 | 16 | +24.30(+4.28%) |
| Jul 08, 2021 | 567.70 | 567.70 | 567.70 | 0 | -1.30(-0.23%) | |
| Jul 02, 2021 | 569.00 | 569.00 | 569.00 | 0 | -6.00(-1.04%) | |
| Jun 29, 2021 | 575.00 | 575.00 | 575.00 | 9 | -1.00(-0.17%) | |
| Jun 28, 2021 | 576.00 | 576.00 | 576.00 | 576.00 | 10 | +0.88(+0.15%) |
| Jun 25, 2021 | 575.12 | 575.12 | 575.12 | 575.12 | 100 | -6.18(-1.06%) |
| Jun 23, 2021 | 581.30 | 581.30 | 581.30 | 0 | -8.77(-1.49%) | |
| Jun 22, 2021 | 590.07 | 590.07 | 590.07 | 590.07 | 3 | +10.07(+1.74%) |
| Jun 17, 2021 | 580.00 | 580.00 | 580.00 | 0 | -8.05(-1.37%) | |
| Jun 16, 2021 | 590.00 | 590.00 | 588.05 | 588.05 | 48 | +5.05(+0.87%) |
| Jun 11, 2021 | 583.00 | 583.00 | 583.00 | 0 | +0.00(+0.00%) | |
| Jun 09, 2021 | 583.00 | 583.00 | 583.00 | 0 | -10.55(-1.78%) | |
| Jun 08, 2021 | 578.15 | 593.55 | 578.15 | 593.55 | 3 | +14.59(+2.52%) |
| Jun 07, 2021 | 578.96 | 578.96 | 578.96 | 578.96 | 39 | +5.88(+1.03%) |
| Jun 04, 2021 | 573.08 | 573.08 | 573.08 | 573.08 | 100 | +6.08(+1.07%) |
| Jun 02, 2021 | 567.00 | 567.00 | 567.00 | 0 | -1.84(-0.32%) | |
| May 27, 2021 | 568.84 | 568.84 | 568.84 | 0 | -1.16(-0.20%) | |
| May 26, 2021 | 570.00 | 570.00 | 570.00 | 570.00 | 2 | -7.34(-1.27%) |
| May 25, 2021 | 572.00 | 577.34 | 572.00 | 577.34 | 22 | +7.42(+1.30%) |
| May 24, 2021 | 569.91 | 569.91 | 569.91 | 569.91 | 1 | +18.62(+3.38%) |
| May 18, 2021 | 551.30 | 551.30 | 551.30 | 0 | -9.70(-1.73%) | |
| May 17, 2021 | 562.00 | 562.00 | 550.52 | 561.00 | 147 | -9.90(-1.73%) |
| May 14, 2021 | 552.00 | 570.90 | 552.00 | 570.90 | 100 | +18.65(+3.38%) |
| May 13, 2021 | 552.25 | 552.25 | 552.25 | 552.25 | 1 | +2.92(+0.53%) |
| May 12, 2021 | 549.33 | 549.33 | 549.33 | 549.33 | 1 | +26.76(+5.12%) |
| May 11, 2021 | 550.00 | 550.00 | 522.56 | 522.56 | 12 | -20.51(-3.78%) |
| May 10, 2021 | 551.00 | 551.00 | 543.07 | 543.07 | 74 | -2.63(-0.48%) |
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.