Swisscom AG (PK) (SCMWY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.625 | 1.12238484332 | 55.685 | 56.52 | 55.24 | 15758 | 55.77060183 | CS |
| 4 | 2.42 | 4.49062905919 | 53.89 | 57.19 | 53.22 | 22452 | 54.76498688 | CS |
| 12 | -5.44 | -8.80971659919 | 61.75 | 62.39 | 53.01 | 28276 | 55.66845394 | CS |
| 26 | -2.75 | -4.65628174738 | 59.06 | 62.39 | 53.01 | 18890 | 56.59737923 | CS |
| 52 | -5.31 | -8.61733203505 | 61.62 | 65.312 | 53.01 | 14709 | 57.84082185 | CS |
| 156 | -1.56 | -2.69569725246 | 57.87 | 70.035 | 43.69 | 14210 | 55.40479528 | CS |
| 260 | 6.092 | 12.1311083675 | 50.218 | 70.035 | 43.69 | 12095 | 54.5913442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 56.31 | 0.32 | 0.57 | 56.07 | 56.31 | 55.56 | 14285 |
| 1718918640 | 55.99 | 0.04 | 0.07 | 55.885 | 56.5 | 55.863 | 8095 |
| 1718746140 | 55.95 | 0.37 | 0.67 | 56 | 56.52 | 55.92 | 18464 |
| 1718659680 | 55.58 | -0.12 | -0.21 | 55.4 | 55.73 | 55.35 | 20269 |
| 1718400300 | 55.695 | 0.29 | 0.51 | 55.685 | 55.93 | 55.24 | 16205 |
| 1718314140 | 55.41 | 0.39 | 0.71 | 55.1568 | 55.55 | 54.68 | 13570 |
| 1718227380 | 55.02 | -0.43 | -0.78 | 55.67 | 55.77 | 55.02 | 14260 |
| 1718141340 | 55.45 | -0.5 | -0.89 | 55.25 | 55.69 | 55.25 | 16201 |
| 1718054880 | 55.95 | -0.69 | -1.22 | 55.67 | 56.0344 | 55.5157 | 6202 |
| 1717795800 | 56.64 | -0.35 | -0.61 | 56.03 | 56.64 | 55.92 | 5291 |
| 1717709400 | 56.99 | 0.5 | 0.89 | 56.57 | 57.19 | 56.57 | 13579 |
| 1717622460 | 56.49 | 0.11 | 0.20 | 56.75 | 57.19 | 56.49 | 15580 |
| 1717536360 | 56.38 | 0.53 | 0.95 | 56.1257 | 56.777 | 56.1257 | 20386 |
| 1717450140 | 55.85 | 1 | 1.82 | 55.882 | 56.2 | 55.29 | 10731 |
| 1717190940 | 54.85 | 0.66 | 1.22 | 54.95 | 55.56 | 54.81 | 20847 |
| 1717104540 | 54.19 | 0.68 | 1.27 | 53.971 | 54.56 | 53.83 | 42287 |
| 1717018020 | 53.51 | -0.42 | -0.77 | 53.81 | 53.93 | 53.22 | 101050 |
| 1716931740 | 53.926 | 0.2 | 0.36 | 53.88 | 54.03 | 53.74 | 34726 |
| 1716585840 | 53.73 | -0.05 | -0.09 | 53.89 | 54.15 | 53.5 | 26384 |
| 1716499740 | 53.78 | -0.36 | -0.66 | 54.04 | 54.04 | 53.78 | 19444 |
| 1716412800 | 54.14 | -0.34 | -0.62 | 54.26 | 54.6647 | 54.14 | 29867 |
| 1716326940 | 54.48 | -0.33 | -0.60 | 55.19 | 55.19 | 54.44 | 35312 |
| 1716240180 | 54.81 | -0.67 | -1.21 | 54.96 | 55.6515 | 54.8 | 22643 |
| 1715981340 | 55.48 | 0.12 | 0.22 | 55.32 | 55.48 | 55.24 | 70385 |
| 1715894940 | 55.36 | -0.42 | -0.75 | 55.36 | 55.84 | 55.09 | 35052 |
| 1715808000 | 55.78 | 0.57 | 1.03 | 55.84 | 55.8881 | 55.585 | 81447 |
| 1715722140 | 55.21 | -0.47 | -0.84 | 55.51 | 55.51 | 55.21 | 24860 |
| 1715635200 | 55.68 | 0.51 | 0.92 | 55.65 | 55.75 | 55.52 | 39478 |
| 1715376000 | 55.17 | 0.45 | 0.82 | 55.14 | 55.38 | 55.14 | 14544 |
| 1715289720 | 54.72 | 0.08 | 0.14 | 54 | 55.5375 | 54 | 19682 |
| 1715203200 | 54.6431 | 0.11 | 0.21 | 54.8 | 54.83 | 54.5897 | 16572 |
| 1715117340 | 54.53 | 0.07 | 0.13 | 54.79 | 54.79 | 54.4 | 48357 |
| 1715030940 | 54.46 | -0.31 | -0.57 | 54.82 | 54.82 | 54.17 | 31528 |
| 1714771740 | 54.77 | 0.43 | 0.79 | 54.75 | 54.77 | 54.47 | 19140 |
| 1714685340 | 54.34 | -0.58 | -1.06 | 54.1 | 54.45 | 53.82 | 15761 |
| 1714598400 | 54.92 | -0.05 | -0.08 | 55 | 55.21 | 53.01 | 12082 |
| 1714512600 | 54.965 | -1 | -1.78 | 54.98 | 55.3 | 54.81 | 15485 |
| 1714425720 | 55.96 | 0.71 | 1.28 | 55.802 | 55.96 | 55.55 | 42745 |
| 1714166580 | 55.252 | -0.25 | -0.45 | 55.5535 | 55.9 | 54.66 | 15163 |
| 1714080300 | 55.5 | -0.32 | -0.57 | 55.22 | 55.82 | 55.1 | 28208 |
| 1713994020 | 55.82 | -1.14 | -2.00 | 56 | 56.4 | 55.7848 | 74239 |
| 1713907740 | 56.96 | -0.04 | -0.07 | 57.01 | 57.27 | 56.3825 | 13814 |
| 1713821340 | 57 | 0.09 | 0.16 | 57.17 | 57.31 | 56.73 | 49913 |
| 1713561900 | 56.91 | 1.11 | 1.99 | 56.89 | 57.29 | 56.88 | 11269 |
| 1713475500 | 55.8016 | -0.77 | -1.37 | 56.145 | 56.37 | 55.8016 | 29032 |
| 1713389100 | 56.575 | 0.75 | 1.33 | 56.69 | 56.72 | 56.341 | 51729 |
| 1713302940 | 55.83 | -0.7 | -1.24 | 56.04 | 56.421 | 55.8 | 34527 |
| 1713216000 | 56.53 | -0.54 | -0.95 | 56.665 | 56.81 | 56.45 | 30214 |
| 1712957160 | 57.07 | -0.04 | -0.06 | 57 | 57.07 | 56.6045 | 50791 |
| 1712870760 | 57.1054 | 0.01 | 0.01 | 57.23 | 57.29 | 56.7 | 15890 |
| 1712784000 | 57.1 | -0.45 | -0.78 | 56.6944 | 57.1 | 56.6944 | 31929 |
| 1712698140 | 57.55 | 0.33 | 0.57 | 57.4 | 57.79 | 57.36 | 48128 |
| 1712611200 | 57.224 | -0.55 | -0.95 | 57.285 | 57.72 | 57.156 | 43552 |
| 1712352000 | 57.77 | -0.74 | -1.26 | 57.805 | 58.13 | 57.77 | 20285 |
| 1712265780 | 58.5092 | 0.19 | 0.32 | 58.23 | 58.54 | 58.13 | 10865 |
| 1712179500 | 58.32 | 0.59 | 1.02 | 57.61 | 58.32 | 57.61 | 11321 |
| 1712092980 | 57.73 | -3.97 | -6.43 | 57.69 | 57.95 | 57.36 | 30564 |
| 1712006940 | 61.7 | 0.28 | 0.46 | 61.75 | 62.39 | 60.9 | 11787 |
| 1711660800 | 61.416 | -0.36 | -0.59 | 61.315 | 61.74 | 60.9624 | 6806 |
| 1711574580 | 61.78 | 0.93 | 1.52 | 61.65 | 61.78 | 61.1 | 7308 |
| 1711488540 | 60.855 | 0.84 | 1.41 | 60.43 | 61.105 | 60.43 | 22935 |
| 1711401600 | 60.01 | 0.17 | 0.28 | 59.84 | 60.25 | 59.64 | 14474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
