Swisscom AG Ittigen Reg Shs (PK) Historical Data - SWZCF | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Swisscom AG Ittigen Reg Shs (PK) (SWZCF)
Swisscom AG Ittigen Reg Shs (PK) (SWZCF) Historical

Swisscom AG Ittigen Reg Shs (PK) (SWZCF)

561.00

0.00

(0.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.4	0.609756097561	557.6	561	557.6	376	561	CS
4	-49	-8.03278688525	610	613.2	557.6	74	567.58887814	CS
12	-40.025	-6.65945676137	601.025	613.2	557.6	123	575.19584721	CS
26	-37.935	-6.33374239275	598.935	613.2	557.6	93	577.04761586	CS
52	-124.75	-18.1917608458	685.75	685.75	557.6	103	591.68157736	CS
156	44.3	8.5736404103	516.7	685.75	445.1001	87	574.48712252	CS
260	95.5	20.5155746509	465.5	685.75	445.1001	154	543.75353327	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713993900	561	0	0.00	561	561	561	0
1713907500	561	0	0.00	561	561	561	0
1713821100	561	0	0.00	561	561	561	0
1713561900	561	0	0.00	561	561	561	0
1713475500	561	0	0.00	561	561	561	0
1713389100	561	-7.2	-1.27	557.6	561	557.6	376
1713302760	568.2	0	0.00	568.2	568.2	568.2	0
1713216360	568.2	0	0.00	568.2	568.2	568.2	0
1712957160	568.2	3.73	0.66	568.2	568.2	568.2	40
1712870760	564.47	-10.53	-1.83	572.245	572.245	564.47	24
1712784540	575	0	0.00	575	575	575	0
1712698140	575	2.69	0.47	574	575.9225	574	18
1712611200	572.30999	0	0.00	572.30999	572.30999	572.30999	0
1712352000	572.30999	-40.69	-6.64	572.30999	572.30999	572.30999	7
1712265600	613	0	0.00	613	613	613	0
1712179200	613	0	0.00	613	613	613	0
1712092800	613	0	0.00	613	613	613	0
1712006400	613	0	0.00	613	613	613	0
1711660800	613	0	0.00	613.2	613.2	613	9
1711574580	613	18	3.03	610	613	610	43
1711488480	595	0	0.00	595	595	595	0
1711402080	595	0	0.00	595	595	595	0
1711142880	595	3.51	0.59	594.774	595	594.774	61
1711056000	591.4945	0	0.00	591.4945	591.4945	591.4945	0
1710969600	591.4945	0	0.00	591.4945	591.4945	591.4945	0
1710883200	591.4945	0	0.00	591.4945	591.4945	591.4945	0
1710796800	591.4945	-3.96	-0.66	593.3635	593.3635	591.4945	7
1710537720	595.45	25.45	4.46	595.45	595.45	595.45	3
1710451740	570	-6	-1.04	570.75	570.75	570	775
1710365340	576	0	0.00	576	576	576	0
1710278940	576	11.57	2.05	576	576	576	12
1710195780	564.42999	0	0.00	564.42999	564.42999	564.42999	0
1709936580	564.42999	0	0.00	564.42999	564.42999	564.42999	0
1709850180	564.42999	0	0.00	564.42999	564.42999	564.42999	0
1709763780	564.42999	0	0.00	564.42999	564.42999	564.42999	0
1709677380	564.42999	0	0.00	564.42999	564.42999	564.42999	0
1709590980	564.42999	-0.57	-0.10	564.42999	564.42999	564.42999	2
1709332140	565	-7	-1.22	565	565	565	41
1709245500	572	0	0.00	572	572	572	0
1709159100	572	-7	-1.21	571	572	571	24
1709072940	578.995	-5.54	-0.95	579.535	579.535	578.995	23
1708986360	584.535	-9.35	-1.57	584.535	584.535	584.535	14
1708726800	593.888	0	0.00	593.888	593.888	593.888	0
1708640400	593.888	0	0.00	593.888	593.888	593.888	0
1708554000	593.888	0	0.00	593.888	593.888	593.888	0
1708467600	593.888	14.91	2.57	593.888	593.888	593.888	1
1708122540	578.98	0	0.00	578.98	578.98	578.98	0
1708036140	578.98	17.84	3.18	576.94	579.05999	573	1463
1707949620	561.14	-12.86	-2.24	561.14	561.14	561.14	8
1707863340	574	0	0.00	574	574	574	0
1707776940	574	0	0.00	574	574	574	0
1707517740	574	0	0.00	574	574	574	0
1707431340	574	0	0.00	574	574	574	0
1707344940	574	-7	-1.20	579	579	574	31
1707258540	581	0	0.00	581	581	581	0
1707172140	581	-6.9	-1.17	581	581	581	10
1706912580	587.9	0.87	0.15	582.55999	587.9	582.55999	43
1706826540	587.03	-14	-2.33	587.03	587.03	587.03	33
1706740140	601.025	0	0.00	601.025	601.025	601.025	18
1706653740	601.022	0	0.00	601.022	601.022	601.022	0
1706567340	601.022	5.02	0.84	601.022	601.022	601.022	1
1706275800	596	0	0.00	596	596	596	0
1706189400	596	0	0.00	596	596	596	0

Swisscom AG Ittigen Reg ... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions