La bourse ferme dans 6 h 58 min

The Swatch Group AG (UHRN.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
38,25-1,20 (-3,04 %)
À partir de 10:17AM CEST. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202438,2538,3538,1038,2538,2537 606
13 mai 20241.3 Dividende
10 mai 202439,2039,4539,0039,4538,15132 030
08 mai 202438,7539,1038,5039,1037,81115 644
07 mai 202438,9538,9538,4538,7537,4782 959
06 mai 202438,8038,9538,4538,6037,3352 371
03 mai 202438,6039,5538,5538,8037,5256 580
02 mai 202438,2038,6538,0038,1536,8986 472
30 avr. 202439,0039,1038,2038,2036,9473 223
29 avr. 202438,8038,9538,2038,8037,5272 863
26 avr. 202438,5038,8038,3538,7037,4247 401
25 avr. 202438,5038,5037,6038,1536,8952 704
24 avr. 202438,6038,7037,9538,0036,75118 698
23 avr. 202438,6538,7538,1038,5037,2386 033
22 avr. 202438,4038,4537,6538,3537,0966 881
19 avr. 202437,8537,9537,1537,8536,6082 557
18 avr. 202438,4038,5037,7538,2536,99179 739
17 avr. 202439,0039,0538,3538,5537,28106 352
16 avr. 202439,2039,3038,4038,8537,57167 640
15 avr. 202439,6040,1039,3039,8038,49102 792
12 avr. 202440,2540,3539,0039,1537,86174 357
11 avr. 202440,6040,8539,9040,0038,6856 716
10 avr. 202441,3541,7540,5540,6539,3180 327
09 avr. 202440,8541,4540,6040,9039,5551 024
08 avr. 202441,1041,1540,5540,9039,5540 011
05 avr. 202441,0041,4540,6540,8539,5086 973
04 avr. 202441,4541,7041,1041,7040,3365 803
03 avr. 202440,0541,1539,8541,1039,7598 444
02 avr. 202441,4041,4539,8540,0038,6880 326
28 mars 202441,2541,3540,6040,9039,5585 263
27 mars 202439,5540,5539,5540,5039,1748 177
26 mars 202439,4039,8039,1539,7038,3963 364
25 mars 202439,3039,5039,1039,2537,96108 607
22 mars 202439,7039,8539,1539,1537,8679 142
21 mars 202439,5540,4539,2539,7538,44131 451
20 mars 202438,6039,0038,1538,8537,57146 842
19 mars 202440,0040,0038,9039,2037,91122 620
18 mars 202440,6540,9039,8040,2038,8868 120
15 mars 202440,9541,0040,5040,5539,21159 822
14 mars 202440,7041,9540,7040,9039,5571 494
13 mars 202440,6540,7540,3040,7039,3670 827
12 mars 202440,5040,9540,4040,7539,4148 664
11 mars 202440,3040,6540,1040,4039,0750 566
08 mars 202440,7040,7039,6540,4039,0754 666
07 mars 202440,1040,6539,7540,5039,1788 585
06 mars 202440,7541,1040,3040,3038,9770 012
05 mars 202440,5540,9040,4040,6539,3163 003
04 mars 202441,3541,3540,5040,9039,5553 047
01 mars 202440,7541,3540,7541,1039,7571 280
29 févr. 202440,8041,3040,3540,4539,12164 324
28 févr. 202441,1541,2040,6541,0039,6552 393
27 févr. 202440,3041,3040,3041,1539,7984 513
26 févr. 202440,5040,7039,9540,5539,2166 012
23 févr. 202441,0041,0540,4540,7539,4142 436
22 févr. 202441,5041,5041,0041,0539,7058 503
21 févr. 202441,3041,5541,0041,1039,7547 799
20 févr. 202442,3542,3540,6541,0039,6569 647
19 févr. 202441,8042,5541,7042,3040,91103 298
16 févr. 202441,4042,8541,4041,9540,57119 848
15 févr. 202440,7541,3040,6541,1539,79116 091
14 févr. 202440,7540,7540,2040,4039,0764 574
13 févr. 202441,4541,4540,5040,5039,1775 586
12 févr. 202440,3541,5040,3541,3039,94128 615
09 févr. 202440,0040,7039,9540,1538,8398 496
08 févr. 202439,1540,1539,0040,0538,73162 459
07 févr. 202438,2039,4538,2038,8537,57107 748
06 févr. 202438,5038,5037,9038,2036,9475 709
05 févr. 202438,6038,7538,1038,1536,8976 726
02 févr. 202438,5539,5038,4538,4537,1871 598
01 févr. 202439,3539,6539,1539,2037,9190 972
31 janv. 202440,2040,2039,3039,5038,20134 823
30 janv. 202439,6040,0539,3539,6038,30105 386
29 janv. 202439,7039,7038,9039,2037,91140 289
26 janv. 202438,8539,7038,1539,1037,81107 699
25 janv. 202438,0038,4037,4037,8036,55156 183
24 janv. 202439,1539,2537,8537,8536,60280 348
23 janv. 202440,5540,6539,0539,3038,00234 065
22 janv. 202441,0041,3540,5540,8539,5077 324
19 janv. 202441,0041,3040,5040,5039,1742 668
18 janv. 202441,0041,1040,2540,9039,5566 001
17 janv. 202440,4040,7540,1040,5539,2146 096
16 janv. 202440,7541,1040,7040,7539,4146 538
15 janv. 202441,6041,7541,2041,3039,9443 410
12 janv. 202441,3041,7540,7041,1539,7966 894
11 janv. 202441,7042,0041,4041,4040,0455 329
10 janv. 202442,4542,4541,6541,7040,3349 125
09 janv. 202442,2042,4542,0042,1040,7155 939
08 janv. 202442,0042,2041,1042,1540,7647 795
05 janv. 202442,8042,8041,5041,8540,4761 201
04 janv. 202443,0543,0542,1542,5541,1578 243
03 janv. 202443,7543,9542,4542,5541,1582 122
29 déc. 202343,7544,4043,7544,0542,6020 089
28 déc. 202344,2044,2043,6043,8042,3614 701
27 déc. 202343,5544,1043,5543,9542,5030 132
22 déc. 202343,7043,7043,1543,4542,0240 404
21 déc. 202344,1044,1043,3543,7542,3169 554
20 déc. 202344,7044,7043,9544,4542,9940 017
19 déc. 202344,6544,7044,3544,5043,0350 517
18 déc. 202344,9545,0044,5044,7043,2357 989
15 déc. 202345,9545,9545,0045,0043,52129 321
*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...