U.S. markets open in 8 hours 12 minutes
F S&P 500
5,366.50 -4.75 (-0.09%) F Dow Jones
38,874.00 -55.00 (-0.14%) F Nasdaq
19,091.25 -18.50 (-0.10%) E-mini Russell 2000 Index Futur
2,032.30 -3.60 (-0.18%) Petróleo
77.73 -0.01 (-0.01%) Oro
2,319.80 -7.20 (-0.31%)
Swisscom AG (SCMWY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:34PM EDT
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 55.67 | 56.03 | 55.52 | 55.95 | 55.95 | 6,200 |
| 07 jun 2024 | 56.03 | 56.64 | 55.92 | 56.64 | 56.64 | 5,300 |
| 06 jun 2024 | 56.57 | 57.19 | 56.57 | 56.99 | 56.99 | 13,600 |
| 05 jun 2024 | 56.75 | 57.19 | 56.49 | 56.49 | 56.49 | 15,600 |
| 04 jun 2024 | 56.13 | 56.78 | 56.13 | 56.38 | 56.38 | 20,400 |
| 03 jun 2024 | 55.88 | 56.20 | 55.29 | 55.85 | 55.85 | 10,700 |
| 31 may 2024 | 54.95 | 55.56 | 54.81 | 54.85 | 54.85 | 20,800 |
| 30 may 2024 | 53.97 | 54.56 | 53.83 | 54.19 | 54.19 | 42,300 |
| 29 may 2024 | 53.81 | 53.93 | 53.22 | 53.51 | 53.51 | 101,100 |
| 28 may 2024 | 53.88 | 54.03 | 53.74 | 53.93 | 53.93 | 34,700 |
| 24 may 2024 | 53.89 | 54.15 | 53.50 | 53.73 | 53.73 | 26,400 |
| 23 may 2024 | 54.04 | 54.04 | 53.78 | 53.78 | 53.78 | 19,400 |
| 22 may 2024 | 54.26 | 54.66 | 54.14 | 54.14 | 54.14 | 29,900 |
| 21 may 2024 | 55.19 | 55.19 | 54.44 | 54.48 | 54.48 | 35,300 |
| 20 may 2024 | 54.96 | 55.65 | 54.80 | 54.81 | 54.81 | 22,600 |
| 17 may 2024 | 55.32 | 55.48 | 55.24 | 55.48 | 55.48 | 70,400 |
| 16 may 2024 | 55.36 | 55.84 | 55.09 | 55.36 | 55.36 | 35,100 |
| 15 may 2024 | 55.84 | 55.89 | 55.59 | 55.78 | 55.78 | 81,400 |
| 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 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.