גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סוויסקום

Swisscom

מניה SCMN sixswiss CHF

שער

509.50

שינוי

+0.79%

שינוי ב CHF

4.00

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
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
21.05.2024	504.00	498.60	503.50	499.20	92,218.00
22.05.2024	502.00	496.60	502.00	497.40	87,868.00
23.05.2024	497.80	493.00	497.00	494.00	88,263.00
24.05.2024	494.20	490.80	493.60	492.00	60,338.00
27.05.2024	492.80	490.40	492.40	491.20	46,206.00
28.05.2024	493.60	488.60	493.60	491.80	95,688.00
29.05.2024	493.00	489.20	491.00	489.80	79,476.00
30.05.2024	490.80	486.80	489.80	490.40	87,271.00
31.05.2024	499.20	493.20	494.00	498.20	241,559.00
03.06.2024	503.50	495.80	496.40	500.00	114,860.00
04.06.2024	503.00	498.00	501.00	502.50	63,084.00
05.06.2024	511.50	503.50	503.50	507.00	168,361.00
06.06.2024	508.00	502.50	505.00	507.50	75,947.00
07.06.2024	509.50	502.50	508.50	503.50	86,682.00
10.06.2024	504.50	499.40	501.50	502.00	101,185.00
11.06.2024	502.00	496.00	502.00	499.00	70,288.00
12.06.2024	499.40	492.60	498.40	492.60	98,125.00
13.06.2024	495.80	492.00	493.00	495.80	80,383.00
14.06.2024	497.40	493.40	495.20	496.00	85,066.00
17.06.2024	497.60	493.40	496.00	496.00	50,479.00
18.06.2024	499.00	495.20	497.40	496.40	53,960.00
19.06.2024	500.00	497.20	497.40	498.40	59,050.00
20.06.2024	502.00	497.40	498.60	501.00	78,659.00
21.06.2024	502.00	498.00	-99.99	500.00	0.00
24.06.2024	507.00	497.60	500.00	506.50	85,123.00
25.06.2024	510.50	504.50	508.00	505.50	93,125.00
26.06.2024	507.50	499.20	506.00	502.50	82,975.00
27.06.2024	503.50	499.40	502.50	499.80	68,119.00
28.06.2024	505.50	500.00	500.50	505.50	98,994.00
01.07.2024	511.50	508.00	508.50	508.50	82,128.00
02.07.2024	510.00	506.00	508.50	506.00	105,931.00
03.07.2024	510.50	505.00	505.50	509.00	81,904.00
04.07.2024	513.00	509.00	509.50	512.00	127,239.00
05.07.2024	514.00	511.00	512.00	511.50	43,752.00
08.07.2024	515.50	511.00	511.50	512.00	55,725.00
09.07.2024	519.00	513.00	513.00	515.50	107,003.00
10.07.2024	526.00	516.50	517.00	526.00	110,519.00
11.07.2024	529.00	524.50	528.50	525.50	93,510.00
12.07.2024	529.00	525.00	525.50	525.50	81,574.00
15.07.2024	528.50	525.00	527.00	526.00	70,827.00
16.07.2024	526.50	523.50	524.50	526.50	75,473.00
17.07.2024	528.50	525.00	527.50	528.50	59,357.00
18.07.2024	533.00	528.00	530.00	530.50	86,829.00
19.07.2024	533.00	528.00	529.50	531.50	67,458.00
23.07.2024	535.00	531.50	534.50	533.00	56,239.00
24.07.2024	533.00	528.00	529.50	532.00	66,977.00
25.07.2024	535.00	529.00	530.00	534.50	137,411.00
26.07.2024	535.00	532.00	534.50	535.00	74,649.00
29.07.2024	539.50	535.50	537.00	536.00	73,391.00
30.07.2024	540.50	537.00	538.50	538.50	73,256.00
31.07.2024	538.50	534.50	538.50	538.00	149,595.00
02.08.2024	535.00	527.50	535.00	529.50	108,658.00
05.08.2024	526.50	517.00	523.00	518.00	207,572.00
06.08.2024	522.00	513.00	519.00	515.50	116,232.00
07.08.2024	523.50	514.00	518.50	521.50	119,688.00
08.08.2024	522.50	517.00	522.00	521.00	68,452.00
09.08.2024	526.50	520.00	521.00	522.50	76,935.00
12.08.2024	527.50	523.50	523.50	525.00	49,325.00
13.08.2024	526.50	522.00	522.00	526.50	56,706.00
14.08.2024	532.50	527.00	528.00	532.50	61,397.00
15.08.2024	532.50	527.50	532.00	528.50	48,648.00
16.08.2024	530.50	527.50	528.50	530.50	47,573.00
19.08.2024	534.00	531.00	531.00	532.00	47,848.00
20.08.2024	532.50	528.50	531.50	530.50	52,821.00
21.08.2024	531.50	528.50	529.50	530.00	63,995.00
22.08.2024	532.50	530.00	531.00	530.50	53,212.00
23.08.2024	534.00	530.50	531.00	534.00	41,612.00
26.08.2024	537.50	533.50	534.50	536.50	42,250.00
27.08.2024	539.00	535.50	536.50	535.50	56,651.00
28.08.2024	539.00	537.00	537.50	538.00	59,118.00
29.08.2024	538.50	534.00	538.50	534.00	54,676.00
30.08.2024	539.00	535.00	535.00	536.50	103,884.00
02.09.2024	543.00	537.50	537.50	543.00	59,150.00
03.09.2024	545.00	541.00	543.00	545.00	79,118.00
04.09.2024	545.00	539.50	543.50	545.00	79,171.00
05.09.2024	550.00	543.00	543.50	550.00	77,225.00
06.09.2024	551.00	546.50	548.00	548.50	91,740.00
09.09.2024	551.50	547.00	548.00	550.50	62,308.00
10.09.2024	551.00	547.00	548.50	547.00	71,342.00
11.09.2024	549.50	542.50	546.00	547.00	84,789.00
12.09.2024	549.50	544.50	548.00	548.00	94,343.00
13.09.2024	554.50	550.50	550.50	551.50	91,310.00
16.09.2024	554.50	551.00	551.50	552.00	61,418.00
17.09.2024	555.50	549.50	552.00	550.00	81,415.00
18.09.2024	551.00	547.00	549.50	549.50	66,834.00
19.09.2024	549.50	541.50	549.50	542.50	92,183.00
20.09.2024	549.50	540.50	541.00	547.50	188,606.00
23.09.2024	551.00	545.50	546.50	549.00	57,223.00
24.09.2024	551.00	545.00	549.00	551.00	63,173.00
25.09.2024	556.50	550.00	550.00	556.00	69,386.00
26.09.2024	559.50	551.50	558.50	554.00	81,450.00
27.09.2024	555.50	552.00	554.50	552.50	68,400.00
30.09.2024	556.50	552.50	553.50	552.50	61,795.00
01.10.2024	555.50	551.00	552.50	555.50	84,528.00
02.10.2024	555.50	549.00	555.00	551.50	63,771.00
03.10.2024	551.50	544.50	551.00	547.50	72,431.00
04.10.2024	550.00	541.00	546.50	545.50	79,363.00
07.10.2024	550.50	543.00	546.50	547.50	54,094.00
08.10.2024	552.00	545.50	547.50	552.00	66,231.00
09.10.2024	555.00	550.50	552.00	555.00	45,018.00
10.10.2024	558.00	553.00	555.00	554.00	40,808.00
11.10.2024	554.00	551.00	553.00	553.00	35,254.00
14.10.2024	559.00	554.00	554.00	557.00	41,257.00
15.10.2024	565.00	560.00	560.00	562.50	70,002.00
16.10.2024	567.50	561.50	562.50	566.00	57,162.00
17.10.2024	571.00	562.50	567.00	564.50	71,796.00
18.10.2024	565.50	561.50	564.50	565.50	60,660.00
21.10.2024	566.50	562.50	565.00	562.50	44,578.00
22.10.2024	560.50	554.50	560.50	558.00	81,974.00
23.10.2024	560.50	555.50	559.00	560.50	62,859.00
24.10.2024	565.00	559.00	562.00	559.00	45,176.00
25.10.2024	559.50	556.00	558.50	559.00	37,951.00
28.10.2024	562.50	558.00	561.00	560.00	69,892.00
29.10.2024	565.00	557.00	564.50	557.50	67,705.00
30.10.2024	557.00	552.50	557.00	554.00	86,564.00
31.10.2024	555.00	522.50	552.00	526.00	211,469.00
01.11.2024	539.50	525.00	525.50	532.50	125,100.00
04.11.2024	536.00	530.00	531.00	534.50	53,662.00
05.11.2024	535.50	528.00	535.00	529.00	66,644.00
06.11.2024	535.50	522.00	534.50	524.00	105,248.00
07.11.2024	528.00	522.00	527.00	523.50	62,783.00
08.11.2024	524.50	516.50	523.50	519.00	128,599.00
11.11.2024	523.00	517.00	518.00	521.50	86,013.00
12.11.2024	519.00	512.50	519.00	513.00	103,427.00
13.11.2024	516.50	511.50	514.00	513.50	58,625.00
14.11.2024	517.00	512.00	516.50	516.50	63,157.00
15.11.2024	517.50	512.50	513.00	512.50	91,827.00
18.11.2024	514.50	511.50	513.00	512.50	58,707.00
19.11.2024	514.00	506.00	511.00	508.50	87,529.00
20.11.2024	512.50	507.50	510.00	508.00	51,087.00
21.11.2024	509.00	503.50	508.50	505.50	55,126.00
22.11.2024	510.00	505.00	507.00	509.50	84,536.00

צרו איתנו קשר *5988