גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > סוויסקום > גרפים

עדכון אחרון 17.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סוויסקום

Swisscom

מניה SCMN sixswiss CHF

שער

503.00

שינוי

+0.20%

שינוי ב CHF

1.00

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2023	587.00	582.20	584.60	583.00	75,490.00
23.05.2023	584.20	581.20	583.00	583.00	72,555.00
24.05.2023	585.60	579.20	583.00	583.60	102,804.00
25.05.2023	583.80	571.20	583.80	575.60	89,036.00
26.05.2023	577.00	569.20	576.60	573.40	99,249.00
30.05.2023	577.00	572.00	575.80	573.40	72,276.00
31.05.2023	579.80	573.00	573.60	576.80	203,599.00
01.06.2023	577.00	573.00	575.00	575.80	48,193.00
02.06.2023	578.60	564.80	576.80	568.80	115,737.00
05.06.2023	575.00	568.20	570.40	568.60	80,710.00
06.06.2023	569.60	564.20	568.60	568.00	52,621.00
07.06.2023	567.80	561.00	566.20	561.80	74,198.00
08.06.2023	563.20	552.80	563.20	554.40	90,173.00
09.06.2023	557.20	554.20	555.40	557.20	77,513.00
12.06.2023	557.40	547.80	557.40	547.80	137,087.00
13.06.2023	549.80	545.80	549.40	547.20	76,517.00
14.06.2023	556.40	546.20	546.80	552.20	111,607.00
15.06.2023	558.60	550.40	552.00	556.00	77,372.00
19.06.2023	561.40	555.60	561.40	558.40	74,581.00
20.06.2023	560.00	555.80	557.00	557.80	63,555.00
21.06.2023	558.60	552.80	558.60	553.00	68,970.00
22.06.2023	554.60	549.60	551.20	551.00	65,818.00
23.06.2023	558.80	551.80	-99.99	556.20	0.00
26.06.2023	555.80	553.00	555.20	555.00	42,412.00
27.06.2023	556.80	551.00	555.00	555.60	73,115.00
28.06.2023	559.40	555.60	558.00	555.60	45,395.00
29.06.2023	558.40	554.00	557.60	558.00	36,025.00
30.06.2023	561.80	557.00	557.00	557.80	73,818.00
03.07.2023	562.80	558.40	559.00	559.20	45,334.00
04.07.2023	561.00	558.20	559.60	558.40	26,394.00
05.07.2023	560.20	556.60	559.40	560.20	63,476.00
06.07.2023	562.40	555.20	560.60	555.20	58,427.00
07.07.2023	555.80	551.00	555.60	551.20	55,338.00
10.07.2023	552.20	545.20	552.20	545.20	125,501.00
11.07.2023	545.20	541.80	545.00	543.40	54,721.00
12.07.2023	550.60	543.80	544.20	550.20	55,918.00
13.07.2023	553.80	549.60	550.60	550.40	50,078.00
14.07.2023	555.20	550.20	-99.99	554.20	0.00
17.07.2023	558.80	555.20	555.40	555.80	56,906.00
18.07.2023	554.60	542.80	554.60	551.60	71,105.00
19.07.2023	557.00	550.60	551.40	553.60	59,544.00
20.07.2023	560.40	554.40	555.60	558.20	66,011.00
21.07.2023	560.20	555.60	-99.99	557.80	0.00
24.07.2023	565.80	558.80	559.20	561.00	41,788.00
25.07.2023	561.40	556.60	560.60	559.00	59,287.00
26.07.2023	561.80	555.00	560.40	560.60	65,593.00
27.07.2023	564.20	557.20	561.40	563.20	79,742.00
28.07.2023	564.00	559.80	-99.99	564.00	0.00
31.07.2023	563.20	558.00	563.00	560.40	98,159.00
02.08.2023	560.40	554.20	558.20	557.80	100,900.00
03.08.2023	549.40	532.20	549.00	532.60	174,496.00
04.08.2023	534.20	527.60	532.60	528.20	90,050.00
07.08.2023	529.00	523.40	528.20	527.00	68,650.00
08.08.2023	530.00	525.60	526.60	527.80	60,080.00
09.08.2023	534.00	527.00	528.20	530.80	62,461.00
10.08.2023	536.40	531.60	532.00	534.00	56,555.00
11.08.2023	540.80	533.40	533.80	534.60	50,047.00
14.08.2023	537.20	534.40	535.20	534.40	33,053.00
15.08.2023	535.60	530.40	534.00	531.80	41,594.00
16.08.2023	533.80	531.20	532.00	532.40	41,847.00
17.08.2023	531.00	526.80	530.80	527.20	63,216.00
18.08.2023	530.80	526.20	526.20	528.40	69,930.00
21.08.2023	533.20	527.00	527.20	529.60	59,897.00
22.08.2023	532.20	525.20	532.20	525.80	63,296.00
23.08.2023	531.00	526.60	526.60	529.80	60,384.00
24.08.2023	532.40	528.20	532.00	530.00	53,373.00
25.08.2023	534.40	528.80	-99.99	530.40	0.00
28.08.2023	534.00	531.20	532.00	532.20	37,194.00
29.08.2023	536.40	531.00	532.80	533.80	87,197.00
30.08.2023	537.80	533.20	534.80	535.20	40,420.00
31.08.2023	540.40	534.80	534.80	538.00	150,073.00
01.09.2023	539.40	534.60	537.20	535.00	44,708.00
04.09.2023	536.00	533.00	536.00	534.00	23,944.00
05.09.2023	533.40	529.00	532.00	529.20	59,418.00
06.09.2023	534.00	529.40	531.20	533.80	51,297.00
07.09.2023	541.40	532.60	533.20	540.40	75,924.00
08.09.2023	543.40	538.80	-99.99	541.80	0.00
11.09.2023	545.60	541.00	543.60	542.20	41,499.00
12.09.2023	548.80	542.20	545.20	542.80	54,601.00
13.09.2023	546.40	540.80	541.40	544.40	59,002.00
14.09.2023	547.20	543.00	545.80	545.20	54,709.00
15.09.2023	550.00	546.20	547.60	547.40	147,780.00
18.09.2023	548.40	544.80	547.00	548.20	52,722.00
19.09.2023	548.20	545.60	546.20	548.20	44,362.00
20.09.2023	552.40	548.80	550.60	551.00	55,073.00
21.09.2023	556.60	550.60	550.80	556.00	76,934.00
22.09.2023	553.40	550.00	-99.99	552.00	0.00
25.09.2023	552.00	543.60	552.00	545.20	55,908.00
26.09.2023	550.00	545.00	545.20	549.00	63,643.00
27.09.2023	549.80	542.40	549.80	543.00	55,022.00
28.09.2023	544.60	540.40	544.40	542.40	38,790.00
29.09.2023	547.40	542.20	-99.99	544.20	0.00
02.10.2023	546.40	541.80	543.80	542.60	45,576.00
03.10.2023	543.80	537.20	543.60	539.40	50,203.00
04.10.2023	541.40	535.60	537.00	536.40	51,452.00
05.10.2023	539.40	534.60	537.00	537.40	55,197.00
06.10.2023	541.40	534.80	539.00	538.80	44,560.00
09.10.2023	543.60	538.60	540.40	543.00	43,099.00
10.10.2023	548.60	543.60	545.00	545.20	55,410.00
11.10.2023	550.60	545.00	546.80	548.00	44,244.00
12.10.2023	550.40	545.00	546.80	545.20	40,227.00
13.10.2023	550.00	546.20	-99.99	546.20	0.00
16.10.2023	546.20	542.80	546.20	544.00	62,794.00
17.10.2023	548.40	542.60	545.20	544.00	38,245.00
18.10.2023	548.20	541.80	543.80	544.40	50,345.00
19.10.2023	543.20	537.40	541.40	539.40	62,173.00
20.10.2023	539.40	535.20	536.20	536.20	80,442.00
23.10.2023	536.80	529.80	536.20	533.80	49,678.00
24.10.2023	535.60	531.60	532.40	534.80	42,589.00
25.10.2023	536.40	530.40	536.40	534.00	55,278.00
26.10.2023	535.20	530.80	534.40	533.40	44,731.00
27.10.2023	539.00	533.40	534.20	534.80	43,581.00
30.10.2023	540.40	533.80	535.20	538.20	43,753.00
31.10.2023	545.00	538.80	539.20	544.00	69,212.00
01.11.2023	551.80	543.40	544.40	549.80	82,442.00
02.11.2023	547.40	514.60	547.40	514.60	203,492.00
03.11.2023	522.00	512.60	517.00	513.80	119,886.00
06.11.2023	521.00	512.20	513.00	515.60	73,153.00
07.11.2023	518.00	511.00	516.00	511.00	52,831.00
08.11.2023	513.20	508.60	510.80	510.40	80,280.00
09.11.2023	519.20	510.40	511.20	515.20	104,615.00
10.11.2023	521.60	510.80	-99.99	512.20	0.00
13.11.2023	515.00	511.20	513.80	511.20	63,918.00
14.11.2023	513.40	506.60	512.20	507.80	66,005.00
15.11.2023	510.60	504.40	509.00	505.00	71,647.00
16.11.2023	513.40	507.80	508.20	509.20	120,253.00
17.11.2023	512.80	509.00	510.20	509.00	54,954.00
20.11.2023	513.20	507.20	509.00	510.40	92,558.00
21.11.2023	511.00	507.40	510.40	511.00	45,788.00
22.11.2023	514.40	511.20	513.00	512.20	39,207.00
23.11.2023	517.20	510.60	512.00	516.20	45,088.00
24.11.2023	517.40	513.40	517.40	515.80	39,782.00
27.11.2023	518.20	514.40	515.80	514.60	47,491.00
28.11.2023	514.20	510.60	513.60	513.00	75,274.00
29.11.2023	515.00	511.40	515.00	511.40	51,852.00
30.11.2023	513.80	510.40	512.40	510.40	172,570.00
01.12.2023	514.60	507.60	-99.99	510.20	0.00
04.12.2023	507.80	503.00	505.60	507.00	66,458.00
05.12.2023	508.80	505.00	507.20	507.20	50,067.00
06.12.2023	509.00	505.20	508.20	506.20	65,698.00
07.12.2023	510.80	505.00	506.20	509.40	54,649.00
08.12.2023	509.80	506.40	-99.99	508.60	0.00
11.12.2023	510.80	508.20	510.60	508.40	49,246.00
12.12.2023	513.60	507.40	509.00	510.60	90,829.00
13.12.2023	513.20	508.00	510.80	509.80	72,850.00
14.12.2023	513.20	507.80	509.60	509.60	107,817.00
15.12.2023	510.40	504.80	508.00	505.80	168,031.00
18.12.2023	517.80	507.40	508.80	511.40	91,499.00
19.12.2023	513.00	506.60	511.80	507.40	74,327.00
20.12.2023	511.00	507.00	510.20	508.40	67,390.00
21.12.2023	507.80	501.20	503.20	507.00	70,740.00
22.12.2023	510.20	507.20	-99.99	509.40	0.00
27.12.2023	509.60	504.60	509.40	506.60	49,077.00
28.12.2023	507.00	502.60	507.00	502.60	44,191.00
29.12.2023	507.60	503.40	506.80	506.00	45,020.00
03.01.2024	520.00	514.40	515.00	515.80	112,852.00
04.01.2024	519.20	514.60	517.00	517.80	74,700.00
05.01.2024	517.00	512.60	516.20	515.60	45,520.00
08.01.2024	518.20	513.00	517.80	513.60	56,814.00
09.01.2024	511.40	506.60	511.00	508.00	86,467.00
10.01.2024	510.80	505.40	506.00	509.60	57,899.00
11.01.2024	512.40	508.20	511.20	508.60	49,171.00
12.01.2024	511.60	508.00	-99.99	511.40	0.00
15.01.2024	514.00	510.60	512.00	514.00	39,665.00
16.01.2024	515.60	511.80	514.40	513.20	64,571.00
17.01.2024	512.40	507.40	512.00	509.00	76,985.00
18.01.2024	508.20	505.60	507.80	506.40	58,834.00
19.01.2024	512.20	508.60	509.00	511.00	79,638.00
22.01.2024	517.00	511.00	512.80	516.40	48,900.00
23.01.2024	518.40	513.40	518.20	514.60	54,509.00
24.01.2024	517.20	513.20	514.40	515.00	54,139.00
25.01.2024	517.20	514.00	515.00	516.00	47,374.00
26.01.2024	522.00	515.00	515.00	522.00	65,515.00
29.01.2024	522.60	517.00	522.00	517.80	57,569.00
30.01.2024	520.20	514.80	519.00	515.60	131,481.00
31.01.2024	519.80	514.40	519.20	516.20	104,418.00
01.02.2024	519.60	508.80	517.40	508.80	66,940.00
02.02.2024	515.20	508.80	509.20	510.00	58,703.00
05.02.2024	513.00	506.00	511.40	506.00	73,386.00
06.02.2024	507.60	503.60	505.00	505.80	90,425.00
07.02.2024	505.60	496.00	504.00	502.40	169,284.00
08.02.2024	504.40	497.80	502.00	498.80	142,880.00
09.02.2024	500.40	493.90	498.20	498.20	126,384.00
12.02.2024	503.00	496.10	500.00	497.50	127,758.00
13.02.2024	504.80	498.70	501.00	500.80	84,866.00
14.02.2024	507.40	500.40	501.40	503.20	71,462.00
15.02.2024	509.40	503.20	503.20	508.60	105,064.00
16.02.2024	512.80	507.20	-99.99	509.40	0.00
19.02.2024	516.40	510.80	512.00	516.40	59,363.00
20.02.2024	521.40	515.60	518.20	520.60	67,278.00
21.02.2024	520.60	515.60	517.60	517.40	66,647.00
22.02.2024	519.20	514.40	516.40	514.80	95,071.00
23.02.2024	516.20	508.00	515.40	516.20	66,794.00
26.02.2024	518.00	512.60	517.00	512.60	58,085.00
27.02.2024	513.00	503.80	511.80	510.00	105,440.00
28.02.2024	510.40	500.40	505.00	503.00	216,723.00
29.02.2024	506.40	499.40	502.00	505.40	139,892.00
01.03.2024	509.20	501.60	-99.99	503.20	0.00
04.03.2024	507.60	503.20	504.80	506.40	67,462.00
05.03.2024	507.40	502.00	505.00	507.20	50,008.00
06.03.2024	510.60	506.80	508.00	508.80	59,931.00
07.03.2024	513.40	506.80	510.00	506.80	89,848.00
08.03.2024	507.60	502.20	506.20	507.60	79,502.00
11.03.2024	513.80	507.20	509.20	508.80	60,964.00
12.03.2024	511.40	506.20	510.00	506.20	85,327.00
13.03.2024	507.80	503.00	505.40	505.40	59,246.00
14.03.2024	510.20	503.00	507.80	503.80	65,479.00
15.03.2024	531.20	511.40	511.40	528.40	452,323.00
18.03.2024	528.60	522.00	528.00	526.60	157,911.00
19.03.2024	530.60	526.20	527.60	529.00	102,029.00
20.03.2024	531.40	526.60	529.20	531.20	83,582.00
21.03.2024	538.20	529.60	530.00	533.00	131,000.00
22.03.2024	538.60	534.20	535.00	535.60	102,661.00
25.03.2024	538.60	534.60	536.00	538.00	81,519.00
26.03.2024	549.20	539.80	540.00	548.60	135,247.00
27.03.2024	557.00	547.80	548.00	555.20	140,759.00
28.03.2024	559.80	550.80	559.00	551.40	131,164.00
02.04.2024	533.00	520.00	532.00	522.00	136,310.00
03.04.2024	527.50	521.50	522.50	523.50	135,440.00
04.04.2024	531.00	525.50	527.00	528.00	165,927.00
05.04.2024	527.50	521.50	524.50	522.50	139,190.00
08.04.2024	523.50	517.50	523.50	518.00	93,372.00
09.04.2024	521.00	517.00	517.50	520.00	86,905.00
10.04.2024	522.50	516.00	520.50	519.50	83,299.00
11.04.2024	521.00	516.50	519.00	517.50	102,953.00
12.04.2024	520.00	516.00	517.50	518.00	82,239.00
15.04.2024	519.50	516.00	518.00	517.00	68,299.00
16.04.2024	516.00	510.00	515.00	510.00	133,530.00
17.04.2024	516.50	507.50	509.00	514.00	95,460.00
18.04.2024	516.00	510.00	514.50	511.00	87,486.00
19.04.2024	519.00	509.00	509.50	518.50	114,426.00
22.04.2024	525.00	517.50	524.00	520.00	120,473.00
23.04.2024	521.50	515.00	519.00	516.00	106,842.00
24.04.2024	515.00	509.00	515.00	510.50	112,538.00
25.04.2024	513.50	503.00	513.50	506.50	120,304.00
26.04.2024	507.50	502.00	507.00	505.00	139,139.00
29.04.2024	509.50	504.00	505.00	507.00	111,810.00
30.04.2024	509.50	501.50	508.50	503.50	117,245.00
02.05.2024	497.60	488.60	495.00	493.80	180,232.00
03.05.2024	497.20	492.00	496.40	494.00	76,307.00
06.05.2024	497.80	494.00	495.80	494.80	65,826.00
07.05.2024	498.20	494.60	495.00	495.80	79,743.00
08.05.2024	499.00	495.60	498.00	497.00	110,106.00
10.05.2024	504.50	500.00	501.00	501.00	78,091.00
13.05.2024	507.00	502.00	502.50	506.00	88,861.00
14.05.2024	505.00	501.50	504.50	502.00	90,821.00
15.05.2024	505.50	501.50	502.50	503.50	115,721.00
16.05.2024	503.00	501.00	502.00	502.00	77,363.00
17.05.2024	504.00	499.80	502.00	503.00	127,867.00

צרו איתנו קשר *5988