Swisscom AG (SCMWY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

55.88

+0.67

(+1.21%)

A partir del 02:25PM EDT. Mercado abierto.

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	55.84	55.88	55.58	55.88	55.88	77,369
14 may 2024	55.51	55.51	55.21	55.21	55.21	24,900
13 may 2024	55.65	55.75	55.52	55.68	55.68	39,500
10 may 2024	55.14	55.38	55.14	55.17	55.17	14,500
09 may 2024	54.00	55.54	54.00	54.72	54.72	19,700
08 may 2024	54.80	54.83	54.59	54.64	54.64	16,600
07 may 2024	54.79	54.79	54.40	54.53	54.53	48,400
06 may 2024	54.82	54.82	54.17	54.46	54.46	31,500
03 may 2024	54.75	54.77	54.47	54.77	54.77	19,100
02 may 2024	54.10	54.45	53.82	54.34	54.34	15,800
01 may 2024	55.00	55.21	53.01	54.92	54.92	12,100
30 abr 2024	54.98	55.30	54.81	54.97	54.97	15,500
29 abr 2024	55.80	55.96	55.55	55.96	55.96	42,700
26 abr 2024	55.55	55.90	54.66	55.25	55.25	15,200
25 abr 2024	55.22	55.82	55.10	55.50	55.50	28,200
24 abr 2024	56.00	56.40	55.78	55.82	55.82	74,200
23 abr 2024	57.01	57.27	56.38	56.96	56.96	13,800
22 abr 2024	57.17	57.31	56.73	57.00	57.00	49,900
19 abr 2024	56.89	57.29	56.88	56.91	56.91	11,300
18 abr 2024	56.15	56.37	55.80	55.80	55.80	29,000
17 abr 2024	56.69	56.72	56.34	56.58	56.58	51,700
16 abr 2024	56.04	56.42	55.80	55.83	55.83	34,500
15 abr 2024	56.67	56.81	56.45	56.53	56.53	30,200
12 abr 2024	57.00	57.07	56.60	57.07	57.07	50,800
11 abr 2024	57.23	57.29	56.70	57.11	57.11	15,900
10 abr 2024	56.69	57.10	56.69	57.10	57.10	31,900
09 abr 2024	57.40	57.79	57.36	57.55	57.55	48,100
08 abr 2024	57.29	57.72	57.16	57.22	57.22	43,600
05 abr 2024	57.81	58.13	57.77	57.77	57.77	20,300
04 abr 2024	58.23	58.54	58.13	58.51	58.51	10,900
03 abr 2024	57.61	58.32	57.61	58.32	58.32	11,300
02 abr 2024	57.69	57.95	57.36	57.73	57.73	30,600
02 abr 2024	2.487 Dividendo
01 abr 2024	61.75	62.39	60.90	61.70	59.21	11,800
28 mar 2024	61.32	61.74	60.96	61.42	58.94	6,800
27 mar 2024	61.65	61.78	61.10	61.78	59.29	7,300
26 mar 2024	60.43	61.11	60.43	60.86	58.41	22,900
25 mar 2024	59.84	60.25	59.64	60.01	57.59	14,500
22 mar 2024	60.03	60.17	59.37	59.84	57.43	10,400
21 mar 2024	59.91	59.91	59.28	59.90	57.49	7,300
20 mar 2024	59.43	60.11	59.43	60.02	57.60	16,800
19 mar 2024	59.54	59.90	59.39	59.78	57.37	17,800
18 mar 2024	59.66	59.66	59.24	59.60	57.20	5,600
15 mar 2024	59.83	60.21	59.65	59.99	57.57	18,700
14 mar 2024	57.12	57.47	56.90	57.45	55.13	7,800
13 mar 2024	57.78	57.98	57.49	57.77	55.44	16,600
12 mar 2024	58.24	58.24	57.61	58.06	55.72	23,400
11 mar 2024	58.14	58.41	57.73	58.37	56.02	14,800
08 mar 2024	57.87	58.20	57.64	58.19	55.84	12,400
07 mar 2024	58.18	58.40	57.70	58.16	55.82	11,200
06 mar 2024	57.88	57.90	57.50	57.64	55.32	15,200
05 mar 2024	57.11	57.65	57.11	57.47	55.15	40,700
04 mar 2024	57.16	57.54	56.81	57.27	54.96	36,000
01 mar 2024	57.05	57.29	56.68	57.29	54.98	15,600
29 feb 2024	57.52	57.60	57.16	57.33	55.02	19,200
28 feb 2024	57.14	57.34	57.14	57.20	54.89	14,800
27 feb 2024	57.92	58.40	57.74	58.40	56.05	14,800
26 feb 2024	58.51	58.60	57.81	57.82	55.49	12,800
23 feb 2024	58.27	58.92	57.85	58.92	56.55	7,000
22 feb 2024	59.02	59.02	58.31	58.66	56.30	19,300
21 feb 2024	59.00	59.21	58.44	58.60	56.24	30,500
20 feb 2024	59.13	59.38	58.84	59.37	56.98	10,900
16 feb 2024	58.22	58.38	57.87	58.38	56.03	6,600
15 feb 2024	57.99	58.05	57.31	57.85	55.52	9,500
14 feb 2024	56.80	57.24	56.51	56.51	54.23	20,100
13 feb 2024	56.67	56.87	55.92	56.66	54.38	13,600
12 feb 2024	56.73	57.19	56.50	56.58	54.30	14,000
09 feb 2024	56.65	57.11	56.48	56.84	54.55	8,500
08 feb 2024	57.17	57.60	56.96	57.60	55.28	8,900
07 feb 2024	57.55	57.92	57.14	57.51	55.19	5,900
06 feb 2024	57.99	58.74	57.87	58.12	55.78	8,900
05 feb 2024	58.20	58.59	58.20	58.40	56.05	9,000
02 feb 2024	59.34	59.54	58.88	58.94	56.56	5,100
01 feb 2024	59.21	59.66	59.21	59.54	57.14	2,800
31 ene 2024	60.25	60.25	59.77	59.95	57.53	4,600
30 ene 2024	59.93	60.07	59.53	59.53	57.13	6,400
29 ene 2024	60.06	60.33	59.73	60.33	57.90	3,700
26 ene 2024	60.40	60.79	60.23	60.79	58.34	3,700
25 ene 2024	59.23	59.91	59.23	59.91	57.50	2,500
24 ene 2024	60.04	60.04	59.38	59.38	56.99	5,100
23 ene 2024	59.43	59.44	59.12	59.44	57.04	3,500
22 ene 2024	59.47	59.90	59.01	59.90	57.49	14,700
19 ene 2024	58.48	59.05	58.16	59.05	56.67	3,800
18 ene 2024	58.54	58.54	58.10	58.41	56.06	8,600
17 ene 2024	58.89	58.99	58.49	58.79	56.42	5,200
16 ene 2024	59.66	60.00	59.38	59.47	57.07	6,100
12 ene 2024	60.24	60.24	59.89	59.93	57.51	5,000
11 ene 2024	59.46	59.89	59.32	59.89	57.48	4,400
10 ene 2024	59.54	60.21	59.54	59.72	57.31	3,700
09 ene 2024	59.88	59.88	59.35	59.42	57.02	15,100
08 ene 2024	60.64	60.75	60.57	60.75	58.30	6,500
05 ene 2024	60.56	60.96	60.34	60.78	58.33	2,900
04 ene 2024	60.99	60.99	60.72	60.90	58.45	5,800
03 ene 2024	60.42	60.71	60.36	60.71	58.26	5,400
02 ene 2024	58.70	59.86	58.70	58.70	56.33	4,000
29 dic 2023	60.20	60.32	60.02	60.18	57.75	6,100
28 dic 2023	60.31	60.31	59.60	59.60	57.20	4,700
27 dic 2023	59.66	60.27	59.66	59.98	57.56	8,800
26 dic 2023	59.41	59.81	59.41	59.79	57.38	4,600
22 dic 2023	59.66	59.66	59.37	59.42	57.02	8,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,299.92+53.24(+1.01%)

Dow Jones39,829.41+271.30(+0.69%)

Nasdaq16,726.20+215.02(+1.30%)

Russell 20002,105.61+19.92(+0.95%)

Petróleo78.75+0.73(+0.94%)

Oro2,390.90+31.00(+1.31%)

Swisscom AG (SCMWY)

S&P 500
5,299.92
+53.24(+1.01%)

Dow Jones
39,829.41
+271.30(+0.69%)

Nasdaq
16,726.20
+215.02(+1.30%)

Russell 2000
2,105.61
+19.92(+0.95%)

Petróleo
78.75
+0.73(+0.94%)

Oro
2,390.90
+31.00(+1.31%)