La bourse est fermée

SMI PR (^SSMI)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
11 296,40+65,97 (+0,59 %)
À la clôture : 10:06PM CEST
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202411 144,1511 296,4011 127,4211 296,4011 296,4031 283 800
18 avr. 202411 235,8511 281,4611 173,6411 230,4311 230,4327 951 000
17 avr. 202411 203,0411 286,7911 182,8911 231,8311 231,8322 714 900
16 avr. 202411 262,0011 282,9711 172,4011 196,6711 196,6729 739 300
15 avr. 202411 425,1011 464,3111 375,1211 395,8111 395,8120 223 400
12 avr. 202411 508,3111 530,3411 357,5611 379,5811 379,5823 282 900
11 avr. 202411 492,0711 537,5711 427,4811 465,7411 465,7424 894 100
10 avr. 202411 558,8911 559,6311 404,3911 495,2111 495,2124 495 300
09 avr. 202411 525,0311 577,7611 486,6711 506,0411 506,0419 861 400
08 avr. 202411 501,7111 561,3811 487,4111 547,1411 547,1419 994 600
05 avr. 202411 543,3111 548,3111 480,8711 495,7911 495,7925 943 200
04 avr. 202411 633,8811 693,5711 616,4611 691,1311 691,1324 405 100
03 avr. 202411 613,2411 629,4311 582,3311 616,8711 616,8725 809 300
02 avr. 202411 730,4311 762,5611 582,0011 595,0011 595,0024 187 800
28 mars 202411 732,8311 740,6811 687,1411 730,4311 730,4326 562 000
27 mars 202411 703,4311 722,0911 672,7011 705,7111 705,7121 433 700
26 mars 202411 648,7011 693,8411 639,1411 680,3611 680,3622 831 100
25 mars 202411 630,0911 640,8611 583,3911 637,0511 637,0520 444 700
22 mars 202411 690,1011 715,5011 651,9911 651,9911 651,9921 504 300
21 mars 202411 651,4311 779,2411 650,6011 703,6611 703,6629 803 200
20 mars 202411 570,1111 635,4411 558,5011 618,6311 618,6323 679 600
19 mars 202411 588,0911 613,7211 536,2711 577,8011 577,8025 413 300
18 mars 202411 663,6211 666,0911 593,4111 623,6311 623,6321 945 200
15 mars 202411 733,9211 761,0311 676,1311 676,1311 676,13109 534 400
14 mars 202411 747,5211 779,7611 688,3511 720,7011 720,7027 138 900
13 mars 202411 757,3811 799,9111 735,9111 790,4611 790,4628 301 200
12 mars 202411 721,5911 775,9711 669,6711 762,0511 762,0528 081 500
11 mars 202411 634,5711 685,1911 623,4711 685,1911 685,1926 739 900
08 mars 202411 581,6711 649,9911 580,2411 647,1411 647,1434 753 200
07 mars 202411 492,6711 583,7411 470,7711 575,3711 575,3731 978 600
06 mars 202411 470,9111 546,4711 463,0111 546,4711 546,4723 507 300
05 mars 202411 484,9711 504,0211 447,8911 463,7411 463,7422 133 600
04 mars 202411 489,8811 493,4711 424,7911 477,8011 477,8022 149 600
01 mars 202411 486,7211 529,2411 456,2111 493,9211 493,9224 614 400
29 févr. 202411 446,3311 486,4311 418,4511 438,8611 438,8644 642 800
28 févr. 202411 460,8111 498,9511 414,3811 414,3811 414,3826 140 300
27 févr. 202411 433,6511 466,9511 410,2811 440,4511 440,4521 563 500
26 févr. 202411 495,5811 524,3611 452,8811 452,8811 452,8822 861 900
23 févr. 202411 406,5811 505,7211 402,0011 496,7611 496,7622 411 700
22 févr. 202411 435,1511 455,1011 368,2811 386,1711 386,1732 549 000
21 févr. 202411 437,9511 454,2211 407,6711 428,7411 428,7418 832 400
20 févr. 202411 394,3211 477,4711 375,5311 456,9611 456,9619 423 800
19 févr. 2024------
16 févr. 202411 282,3711 358,0011 282,3711 310,6111 310,6124 495 400
15 févr. 202411 242,1811 292,0711 231,6611 284,1811 284,1821 441 400
14 févr. 202411 141,3411 217,7711 141,3411 213,6411 213,6418 735 500
13 févr. 202411 206,9111 231,9411 100,8811 142,7911 142,7925 157 000
12 févr. 202411 130,2611 184,1411 117,4011 179,3011 179,3018 590 600
09 févr. 202411 153,5211 161,0611 064,9011 091,5811 091,5821 056 400
08 févr. 202411 219,3611 257,0411 138,8511 138,8511 138,8526 547 400
07 févr. 202411 265,8411 267,4411 206,0211 210,2511 210,2532 403 900
06 févr. 202411 315,5311 318,3911 192,3211 245,0311 245,0335 232 400
05 févr. 202411 257,2111 295,0911 227,4511 274,4711 274,4721 435 500
02 févr. 202411 287,1111 300,8611 231,4911 239,6811 239,6822 751 600
01 févr. 202411 264,5911 295,4711 194,3111 213,9111 213,9130 786 700
31 janv. 202411 396,6711 422,4011 332,2211 333,3811 333,3833 663 500
30 janv. 202411 438,2411 473,5711 420,1511 443,1311 443,1320 176 500
29 janv. 202411 367,0511 437,4711 360,2811 429,8311 429,8325 496 100
26 janv. 202411 248,6511 421,2411 245,3811 390,1311 390,1322 997 000
25 janv. 202411 158,6011 209,0211 138,0411 209,0211 209,0218 573 500
24 janv. 202411 165,5611 199,4911 144,1611 196,8211 196,8221 128 800
23 janv. 202411 283,0511 287,4411 149,2611 149,2611 149,2621 039 600
22 janv. 202411 223,7511 289,4411 198,2611 275,3511 275,3520 239 200
19 janv. 202411 237,2611 253,5611 129,5711 150,5211 150,5230 996 100
18 janv. 202411 092,7911 218,0211 088,6211 185,8811 185,8822 626 400
17 janv. 202411 130,8311 148,5611 088,8711 148,5611 148,5622 777 100
16 janv. 202411 148,2811 237,7911 139,2411 229,6511 229,6520 111 800
15 janv. 202411 239,1311 264,7211 202,3511 207,5111 207,5113 394 100
12 janv. 202411 193,4211 255,0211 172,6711 226,4011 226,4019 463 800
11 janv. 202411 291,7011 309,9411 151,0811 153,6211 153,6220 414 100
10 janv. 202411 218,5411 276,3911 202,9511 255,0011 255,0025 577 400
09 janv. 202411 228,4511 261,4211 192,1211 248,6511 248,6519 820 500
08 janv. 202411 193,1311 238,3811 124,0211 230,4011 230,4017 263 500
05 janv. 202411 173,3611 216,3511 113,7511 185,9011 185,9017 153 300
04 janv. 202411 200,9011 224,3711 139,1611 224,3711 224,3721 969 200
03 janv. 202411 204,8511 294,9311 136,2911 170,2611 170,2636 280 600
29 déc. 202311 099,4111 143,5911 085,7011 137,7911 137,7914 048 400
28 déc. 202311 126,8011 129,2411 057,5511 057,5511 057,5513 993 500
27 déc. 202311 138,5611 162,5111 093,4311 113,9811 113,9813 701 800
22 déc. 202311 100,3211 160,2311 093,3711 153,0911 153,0913 728 900
21 déc. 202311 125,6111 141,5811 064,2911 132,6011 132,6017 434 000
20 déc. 202311 160,3711 191,3011 121,0511 144,8811 144,8821 358 300
19 déc. 202311 165,9611 189,0611 136,9511 146,4311 146,4328 806 700
18 déc. 202311 142,5411 205,5511 137,1811 155,8011 155,8021 645 900
15 déc. 202311 218,9911 229,5611 154,6411 191,8911 191,8965 344 200
14 déc. 202311 277,9811 333,9111 162,5711 209,9511 209,9536 296 200
13 déc. 202311 153,7711 255,5011 153,7711 188,9111 188,9127 697 300
12 déc. 202311 129,5311 168,1811 119,6911 151,2211 151,2227 462 600
11 déc. 202311 062,8511 138,1611 048,0111 130,3611 130,3621 666 300
08 déc. 202310 974,7911 089,7310 961,5211 071,7711 071,7722 913 500
07 déc. 202310 996,9210 998,3210 960,4310 968,1010 968,1018 613 400
06 déc. 202310 983,5711 028,1410 940,1411 001,6211 001,6224 721 700
05 déc. 202310 931,2110 979,1410 915,7610 964,8110 964,8123 713 800
04 déc. 202310 911,6710 956,3810 907,7910 952,4410 952,4422 670 200
01 déc. 202310 888,5710 935,4910 851,9210 887,3610 887,3630 756 900
30 nov. 202310 795,2210 871,0310 770,8710 854,3210 854,32146 599 900
29 nov. 202310 763,7210 835,4810 761,6410 802,8810 802,8824 815 800
28 nov. 202310 777,5110 791,2410 720,8910 760,3810 760,3822 843 900
27 nov. 202310 860,8810 874,8910 821,0610 821,0610 821,0620 472 300
24 nov. 202310 845,0610 879,5210 840,9010 879,5210 879,5215 135 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...