SwissCom AG (SCMWY)

SCMWY
🏛️ Estados Unidos →
73.02
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 54.97 55.03 54.73 54.92 0.0M
2022-12-29 54.98 55.36 54.98 55.30 0.0M
2022-12-28 54.80 54.80 54.26 54.34 0.0M
2022-12-27 54.76 55.26 54.64 54.64 0.0M
2022-12-23 54.42 54.65 54.42 54.51 0.0M
2022-12-22 54.14 54.55 54.14 54.51 0.0M
2022-12-21 54.48 54.68 54.30 54.36 0.0M
2022-12-20 54.31 54.48 54.07 54.07 0.0M
2022-12-19 53.55 53.78 53.43 53.59 0.0M
2022-12-16 53.76 53.76 53.59 53.64 0.0M
2022-12-15 54.91 55.40 54.76 54.95 0.0M
2022-12-14 54.93 55.34 54.93 55.16 0.0M
2022-12-13 55.22 55.22 54.82 55.00 0.0M
2022-12-12 54.38 54.56 54.22 54.52 0.0M
2022-12-09 54.66 55.03 54.66 54.89 0.0M
2022-12-08 54.10 54.48 54.10 54.42 0.0M
2022-12-07 54.37 54.37 54.05 54.13 0.0M
2022-12-06 54.49 54.61 54.37 54.48 0.0M
2022-12-05 54.23 54.32 53.80 53.80 0.0M
2022-12-02 54.76 54.76 54.54 54.62 0.0M
2022-12-01 54.95 55.63 54.94 55.08 0.0M
2022-11-30 53.14 53.99 53.10 53.99 0.0M
2022-11-29 52.96 53.29 52.96 53.03 0.0M
2022-11-28 53.74 53.91 53.50 53.50 0.0M
2022-11-23 52.85 53.26 52.85 53.26 0.0M
2022-11-22 52.88 53.01 52.62 52.76 0.0M
2022-11-21 53.00 53.04 52.94 52.98 0.0M
2022-11-18 52.38 52.60 52.27 52.60 0.0M
2022-11-17 51.79 52.02 51.65 52.02 0.0M
2022-11-16 51.93 52.12 51.93 52.00 0.0M
2022-11-15 52.48 52.48 52.09 52.29 0.0M
2022-11-14 52.21 52.58 52.03 52.39 0.0M
2022-11-11 51.29 52.39 51.24 52.03 0.0M
2022-11-10 51.86 52.03 51.66 51.96 0.0M
2022-11-09 50.47 50.86 50.47 50.73 0.0M
2022-11-08 49.74 50.02 49.61 49.69 0.0M
2022-11-07 49.61 50.40 49.54 49.95 0.0M
2022-11-04 48.98 49.39 48.98 49.20 0.0M
2022-11-03 48.19 48.30 48.07 48.09 0.0M
2022-11-02 49.39 50.23 49.26 49.34 0.0M
2022-11-01 49.78 49.78 48.84 48.93 0.0M
2022-10-31 49.32 49.54 48.67 49.27 0.0M
2022-10-28 48.63 49.16 48.63 48.95 0.1M
2022-10-27 48.02 48.45 47.87 48.26 0.1M
2022-10-26 45.97 46.52 45.97 46.18 0.0M
2022-10-25 45.43 45.80 45.43 45.79 0.1M
2022-10-24 45.35 45.66 45.05 45.29 0.0M
2022-10-21 44.58 45.12 44.58 45.07 0.0M
2022-10-20 45.33 45.51 45.16 45.26 0.0M
2022-10-19 45.53 45.67 45.18 45.29 0.0M
2022-10-18 46.24 46.24 45.93 46.08 0.1M
2022-10-17 45.71 45.92 45.67 45.77 0.0M
2022-10-14 45.03 45.11 44.68 44.69 0.1M
2022-10-13 44.45 45.01 43.69 44.76 0.1M
2022-10-12 44.71 44.89 44.70 44.70 0.0M
2022-10-11 45.15 46.29 45.06 45.11 0.1M
2022-10-10 45.04 45.37 45.04 45.25 0.0M
2022-10-07 45.52 45.54 45.28 45.30 0.0M
2022-10-06 46.09 46.21 45.78 45.83 0.0M
2022-10-05 46.78 47.18 46.75 46.99 0.0M
2022-10-04 47.63 48.37 47.63 48.22 0.1M
2022-10-03 47.80 48.00 47.52 47.69 0.0M
2022-09-30 47.39 47.39 46.80 46.83 0.1M
2022-09-29 47.31 47.82 47.25 47.72 0.1M
2022-09-28 48.12 48.75 47.91 48.38 0.0M
2022-09-27 48.14 48.62 47.63 47.73 0.2M
2022-09-26 47.68 47.86 47.33 47.57 0.1M
2022-09-23 49.23 49.23 48.60 48.89 0.0M
2022-09-22 49.47 49.70 49.30 49.69 0.0M
2022-09-21 49.72 50.16 49.70 49.70 0.0M
2022-09-20 50.14 50.54 49.97 50.14 0.0M
2022-09-19 51.09 51.69 51.09 51.65 0.0M
2022-09-16 51.98 51.98 51.55 51.96 0.0M
2022-09-15 51.83 51.83 51.44 51.54 0.0M
2022-09-14 51.55 51.57 51.27 51.44 0.0M
2022-09-13 52.06 52.20 51.58 51.59 0.0M
2022-09-12 52.26 52.82 52.02 52.08 0.0M
2022-09-09 51.35 51.67 51.35 51.45 0.0M
2022-09-08 50.47 50.59 50.35 50.53 0.1M
2022-09-07 50.50 51.01 50.45 50.85 0.0M
2022-09-06 51.23 51.55 50.99 51.03 0.0M
2022-09-02 51.52 51.98 51.32 51.32 0.0M
2022-09-01 51.68 51.82 51.37 51.67 0.0M
2022-08-31 52.01 52.05 51.61 51.62 0.0M
2022-08-30 52.39 52.90 52.22 52.30 0.0M
2022-08-29 53.10 53.15 52.80 53.05 0.0M
2022-08-26 52.77 52.77 52.11 52.18 0.0M
2022-08-25 52.86 53.01 52.71 53.00 0.0M
2022-08-24 52.57 52.81 52.40 52.64 0.0M
2022-08-23 52.87 53.20 52.85 52.97 0.0M
2022-08-22 53.39 53.39 53.00 53.29 0.0M
2022-08-19 53.47 53.50 53.41 53.44 0.0M
2022-08-18 53.61 53.82 53.61 53.73 0.0M
2022-08-17 53.06 53.50 53.06 53.32 0.0M
2022-08-16 53.29 53.71 53.29 53.67 0.0M
2022-08-15 53.45 53.50 53.34 53.44 0.0M
2022-08-12 53.57 53.68 53.26 53.64 0.0M
2022-08-11 54.14 54.29 54.04 54.05 0.0M
2022-08-10 54.07 54.09 53.69 53.69 0.0M
2022-08-09 53.87 53.87 53.73 53.82 0.0M
2022-08-08 53.34 53.39 53.00 53.04 0.0M
2022-08-05 53.17 53.51 52.94 53.47 0.0M
2022-08-04 52.49 52.74 52.45 52.71 0.0M
2022-08-03 52.76 52.83 52.32 52.56 0.0M
2022-08-02 54.34 54.82 53.93 53.93 0.0M
2022-08-01 53.84 54.36 53.82 53.89 0.0M
2022-07-29 53.66 54.03 53.66 54.03 0.0M
2022-07-28 53.19 53.20 52.90 53.16 0.0M
2022-07-27 53.71 53.79 53.22 53.73 0.0M
2022-07-26 53.91 54.07 53.81 53.97 0.0M
2022-07-25 53.64 53.75 53.48 53.68 0.0M
2022-07-22 53.26 53.37 53.12 53.18 0.0M
2022-07-21 52.94 53.36 52.93 53.26 0.0M
2022-07-20 53.81 53.88 53.68 53.72 0.0M
2022-07-19 54.34 54.47 54.19 54.26 0.0M
2022-07-18 54.23 54.26 53.90 53.91 0.0M
2022-07-15 53.58 53.68 53.51 53.63 0.0M
2022-07-14 52.90 53.53 52.90 53.45 0.0M
2022-07-13 54.04 54.42 54.04 54.24 0.0M
2022-07-12 53.71 54.19 53.71 53.95 0.0M
2022-07-11 54.04 54.23 53.83 53.83 0.0M
2022-07-08 54.25 54.75 54.25 54.50 0.0M
2022-07-07 54.14 54.34 54.09 54.20 0.0M
2022-07-06 53.74 53.85 53.44 53.55 0.0M
2022-07-05 54.07 54.30 53.98 54.30 0.0M
2022-07-01 54.63 54.82 54.41 54.81 0.0M
2022-06-30 54.60 55.23 54.60 55.15 0.0M
2022-06-29 54.52 54.60 54.27 54.55 0.0M
2022-06-28 54.89 55.29 54.42 54.56 0.0M
2022-06-27 54.16 54.67 54.12 54.52 0.0M
2022-06-24 54.42 54.62 54.42 54.56 0.0M
2022-06-23 53.52 53.61 53.33 53.49 0.0M
2022-06-22 54.13 54.68 54.13 54.34 0.0M
2022-06-21 54.13 54.13 53.81 53.81 0.0M
2022-06-17 53.99 54.02 53.12 53.33 0.0M
2022-06-16 53.63 53.95 53.62 53.79 0.0M
2022-06-15 53.17 53.54 52.65 53.26 0.0M
2022-06-14 53.54 53.70 52.73 52.93 0.0M
2022-06-13 53.90 53.90 53.47 53.48 0.0M
2022-06-10 54.23 55.05 53.85 54.61 0.0M
2022-06-09 57.13 57.13 56.41 56.42 0.0M
2022-06-08 57.00 57.46 56.98 57.03 0.0M
2022-06-07 57.92 57.95 57.77 57.89 0.0M
2022-06-06 59.12 59.12 58.87 59.00 0.0M
2022-06-03 59.30 59.61 59.16 59.44 0.0M
2022-06-02 59.09 59.23 59.03 59.23 0.0M
2022-06-01 59.27 59.27 58.73 59.08 0.0M
2022-05-31 59.22 59.34 59.06 59.16 0.0M
2022-05-27 59.95 60.00 59.87 59.94 0.0M
2022-05-26 59.60 59.94 59.60 59.84 0.0M
2022-05-25 59.22 59.55 59.20 59.53 0.0M
2022-05-24 59.32 59.84 59.32 59.80 0.0M
2022-05-23 58.36 58.47 58.32 58.38 0.0M
2022-05-20 58.17 58.24 57.93 58.24 0.0M
2022-05-19 57.83 58.08 57.83 57.95 0.0M
2022-05-18 57.48 58.03 57.48 57.80 0.0M
2022-05-17 58.15 58.43 58.15 58.43 0.0M
2022-05-16 57.82 57.96 57.59 57.92 0.0M
2022-05-13 57.78 57.93 57.73 57.73 0.0M
2022-05-12 58.65 58.70 58.00 58.19 0.0M
2022-05-11 58.27 58.72 58.01 58.01 0.0M
2022-05-10 58.09 58.50 58.09 58.37 0.0M
2022-05-09 58.01 58.18 57.87 57.96 0.0M
2022-05-06 58.93 59.72 58.93 59.22 0.0M
2022-05-05 59.56 59.56 58.91 59.07 0.0M
2022-05-04 59.46 60.62 59.46 60.62 0.0M
2022-05-03 59.55 59.68 59.39 59.67 0.0M
2022-05-02 58.91 59.25 58.64 59.06 0.0M
2022-04-29 59.16 59.72 58.92 58.92 0.0M
2022-04-28 58.44 59.13 58.44 59.13 0.0M
2022-04-27 57.76 58.13 57.64 57.77 0.0M
2022-04-26 58.88 59.12 58.36 58.99 0.0M
2022-04-25 58.77 58.88 58.47 58.88 0.0M
2022-04-22 58.46 58.46 58.25 58.25 0.0M
2022-04-21 58.84 58.94 58.34 58.34 0.0M
2022-04-20 59.82 59.94 59.62 59.62 0.0M
2022-04-19 60.15 60.15 59.72 59.96 0.0M
2022-04-18 60.98 60.98 60.67 60.67 0.0M
2022-04-14 61.26 61.26 60.95 61.07 0.0M
2022-04-13 61.05 61.32 61.02 61.04 0.0M
2022-04-12 60.98 61.11 60.63 60.70 0.0M
2022-04-11 60.45 61.06 60.44 60.91 0.0M
2022-04-08 59.77 59.85 59.71 59.84 0.0M
2022-04-07 58.98 59.33 58.91 59.33 0.0M
2022-04-06 58.05 58.45 57.78 58.27 0.0M
2022-04-05 57.70 57.98 57.69 57.94 0.0M
2022-04-04 57.80 58.00 57.68 58.00 0.0M
2022-04-01 58.03 58.23 57.93 58.08 0.0M
2022-03-31 61.23 61.23 60.33 60.53 0.0M
2022-03-30 60.88 61.31 60.88 61.28 0.0M
2022-03-29 61.10 61.10 60.39 60.75 0.0M
2022-03-28 60.38 61.12 59.98 60.56 0.0M
2022-03-25 60.53 60.54 60.32 60.52 0.0M
2022-03-24 59.91 60.34 59.91 60.34 0.0M
2022-03-23 59.40 59.86 59.40 59.76 0.0M
2022-03-22 59.61 59.67 59.35 59.42 0.0M
2022-03-21 60.14 60.14 59.64 59.76 0.0M
2022-03-18 58.79 59.27 58.67 59.03 0.0M
2022-03-17 58.97 59.57 58.97 59.20 0.0M
2022-03-16 58.76 58.79 58.00 58.58 0.0M
2022-03-15 58.57 59.08 58.28 59.08 0.0M
2022-03-14 58.44 58.51 57.78 58.51 0.0M
2022-03-11 59.01 59.15 58.76 58.76 0.0M
2022-03-10 59.39 59.95 59.39 59.63 0.0M
2022-03-09 59.63 60.18 59.63 59.76 0.0M
2022-03-08 59.69 60.07 59.34 59.75 0.0M
2022-03-07 59.78 60.34 59.78 60.17 0.0M
2022-03-04 60.13 60.46 60.13 60.29 0.0M
2022-03-03 60.81 61.12 60.67 61.08 0.0M
2022-03-02 59.88 60.60 59.85 60.49 0.0M
2022-03-01 60.81 61.42 60.64 60.89 0.0M
2022-02-28 59.81 60.02 59.68 59.87 0.0M
2022-02-25 59.06 59.39 58.99 59.31 0.0M
2022-02-24 58.45 58.45 57.87 58.30 0.0M
2022-02-23 59.81 59.81 59.39 59.57 0.0M
2022-02-22 59.22 59.40 59.15 59.34 0.0M
2022-02-18 59.54 59.65 59.52 59.63 0.0M
2022-02-17 58.90 59.37 58.78 59.10 0.0M
2022-02-16 59.12 59.45 59.12 59.45 0.0M
2022-02-15 59.32 59.32 59.10 59.19 0.0M
2022-02-14 58.65 59.31 58.59 59.08 0.0M
2022-02-11 59.25 59.70 59.13 59.13 0.0M
2022-02-10 58.98 59.75 58.88 59.51 0.0M
2022-02-09 59.13 59.14 59.02 59.08 0.0M
2022-02-08 58.75 59.61 58.67 58.84 0.0M
2022-02-07 57.92 58.58 57.92 58.49 0.0M
2022-02-04 58.24 58.30 57.79 58.30 0.0M
2022-02-03 58.44 58.44 58.08 58.08 0.0M
2022-02-02 57.02 57.38 57.02 57.34 0.0M
2022-02-01 56.95 57.55 56.95 57.16 0.0M
2022-01-31 57.00 57.16 56.94 57.14 0.0M
2022-01-28 57.00 57.35 56.89 57.35 0.0M
2022-01-27 56.84 56.94 56.60 56.71 0.0M
2022-01-26 57.21 57.23 56.49 56.62 0.0M
2022-01-25 57.55 57.79 57.35 57.79 0.0M
2022-01-24 56.44 56.74 56.11 56.74 0.0M
2022-01-21 56.49 56.78 56.44 56.73 0.0M
2022-01-20 56.77 56.95 56.47 56.48 0.0M
2022-01-19 56.56 56.64 56.49 56.61 0.0M
2022-01-18 56.64 56.72 56.57 56.64 0.0M
2022-01-14 56.66 56.70 56.43 56.59 0.0M
2022-01-13 56.61 56.63 56.49 56.62 0.0M
2022-01-12 55.89 56.21 55.89 56.13 0.0M
2022-01-11 56.14 56.31 56.10 56.31 0.0M
2022-01-10 56.01 56.14 55.96 56.12 0.0M
2022-01-07 55.73 55.84 55.68 55.83 0.0M
2022-01-06 55.98 55.98 55.63 55.63 0.0M
2022-01-05 56.11 56.25 55.79 55.79 0.0M
2022-01-04 56.11 56.43 56.00 56.06 0.0M
2022-01-03 56.34 56.44 56.24 56.44 0.0M