Все / SIX Swiss Exchange (CFD) / CSGN.CH

Credit Suisse

Fr0.7689

Сегодня

CSGN

+0.0044 (+0.57%)Сегодня

Активная торговля с левериджем

Акции, Валюта, Индексы и многое другое

Обзор

Исторические данные

Важные коэффициенты

Финансовая сводка

Информация и статистика

ТИП

Stock

Рыночное наименование:

SIX Swiss Exchange (CFD)

Маржа:

20%

Средний спред:

0.005

Дата

Закрыть

Изменение

Изменение (%)

Открыть

Высокий

Низкий

Mar 28, 20230.77-0.01-1.19%0.780.790.76

Mar 27, 20230.77-0.01-1.71%0.780.790.76

Mar 24, 20230.760.010.98%0.750.770.73

Mar 23, 20230.80-0.03-4.12%0.830.830.80

Mar 22, 20230.83-0.04-5.06%0.880.900.82

Mar 21, 20230.880.055.77%0.830.880.79

Mar 20, 20230.810.1113.12%0.700.950.68

Mar 17, 20231.86-0.18-9.80%2.042.091.77

Mar 16, 20232.01-0.05-2.53%2.072.161.90

Mar 15, 20231.70-0.58-34.13%2.292.291.55

Mar 14, 20232.250.062.45%2.192.312.12

Mar 13, 20232.27-0.25-10.92%2.522.522.12

Mar 10, 20232.51-0.01-0.44%2.522.562.41

Mar 09, 20232.630.000.19%2.622.652.51

Mar 08, 20232.67-0.01-0.26%2.682.702.63

Mar 07, 20232.70-0.04-1.33%2.732.782.69

Mar 06, 20232.760.030.98%2.732.792.71

Mar 03, 20232.780.186.33%2.612.782.60

Mar 02, 20232.59-0.18-6.88%2.762.762.50

Mar 01, 20232.77-0.10-3.58%2.862.872.75

Feb 28, 20232.860.020.87%2.832.862.77

Feb 27, 20232.840.041.27%2.812.862.79

Feb 24, 20232.780.00-0.14%2.782.812.75

Feb 23, 20232.770.020.83%2.752.822.75

Feb 22, 20232.720.020.70%2.702.742.66

Feb 21, 20232.67-0.07-2.69%2.752.752.53

Feb 20, 20232.78-0.01-0.25%2.792.832.77

Feb 17, 20232.74-0.04-1.42%2.782.792.73

Feb 16, 20232.80-0.04-1.28%2.842.872.73

Feb 15, 20232.800.00-0.14%2.802.812.75

Feb 14, 20232.810.051.85%2.752.822.72

Feb 13, 20232.73-0.13-4.91%2.862.862.72

Feb 10, 20232.880.082.88%2.792.902.71

Feb 09, 20232.79-0.40-14.22%3.183.222.71

Feb 08, 20233.260.010.25%3.253.293.21

Feb 07, 20233.230.020.77%3.203.253.15

Feb 06, 20233.20-0.12-3.60%3.313.313.16

Feb 03, 20233.32-0.02-0.48%3.333.353.26

Feb 02, 20233.350.113.22%3.253.363.18

Feb 01, 20233.210.061.96%3.153.243.15

Jan 31, 20233.13-0.03-1.02%3.163.173.06

Jan 30, 20233.15-0.06-1.81%3.213.213.12

Jan 27, 20233.210.00-0.09%3.213.243.15

Jan 26, 20233.180.030.85%3.153.193.14

Jan 25, 20233.09-0.08-2.55%3.173.173.04

Jan 24, 20233.19-0.03-0.94%3.213.223.14

Jan 23, 20233.15-0.02-0.51%3.173.173.08

Jan 20, 20233.090.072.40%3.013.102.99

Jan 19, 20233.00-0.18-5.90%3.183.182.99

Jan 18, 20233.19-0.01-0.31%3.213.263.16

Jan 17, 20233.190.010.31%3.183.223.13

Jan 16, 20233.180.020.69%3.153.193.14

Jan 13, 20233.13-0.08-2.53%3.213.213.09

Jan 12, 20233.190.041.22%3.153.203.12

Jan 11, 20233.110.030.90%3.083.153.07

Jan 10, 20233.06-0.02-0.49%3.083.083.00

Jan 09, 20233.060.062.09%2.993.072.99

Jan 06, 20232.97-0.03-0.88%2.992.992.90

Jan 05, 20232.97-0.01-0.27%2.983.022.94

Jan 04, 20232.960.072.43%2.892.962.86

Jan 03, 20232.900.082.62%2.822.962.81

Dec 30, 20222.78-0.03-1.12%2.812.812.75

Dec 29, 20222.820.072.38%2.752.832.72

Dec 28, 20222.77-0.10-3.76%2.872.872.76

Dec 27, 20222.85-0.01-0.35%2.862.862.82

Dec 23, 20222.840.031.06%2.812.862.79

Dec 22, 20222.80-0.06-2.32%2.862.882.79

Dec 21, 20222.810.062.06%2.752.842.72

Dec 20, 20222.74-0.04-1.31%2.772.772.67

Dec 19, 20222.78-0.06-2.30%2.852.892.77

Dec 16, 20222.82-0.04-1.56%2.862.892.76

Dec 15, 20222.85-0.05-1.90%2.902.932.83

Dec 14, 20222.90-0.19-6.67%3.093.112.89

Dec 13, 20223.09-0.02-0.68%3.113.133.01

Dec 12, 20223.09-0.07-2.37%3.163.183.05

Dec 09, 20223.130.134.12%3.003.182.98

Dec 08, 20222.940.082.75%2.862.962.81

Dec 07, 20222.86-0.05-1.61%2.902.952.85

Dec 06, 20222.96-0.05-1.79%3.013.042.77

Dec 05, 20223.040.00-0.10%3.043.172.99

Dec 02, 20222.940.217.11%2.732.982.67

Dec 01, 20222.68-0.20-7.53%2.882.892.66

Nov 30, 20222.83-0.13-4.42%2.952.962.82

Nov 29, 20222.88-0.15-5.08%3.023.022.87

Nov 28, 20223.03-0.07-2.21%3.103.123.00

Nov 25, 20223.35-0.22-6.60%3.573.603.31

Nov 24, 20223.56-0.10-2.92%3.673.723.54

Nov 23, 20223.65-0.11-3.10%3.763.783.62

Nov 22, 20223.86-0.10-2.69%3.963.963.85

Nov 21, 20223.96-0.15-3.91%4.124.123.96

Nov 18, 20224.07-0.07-1.70%4.144.154.04

Nov 17, 20224.11-0.01-0.29%4.134.134.02

Nov 16, 20224.12-0.10-2.40%4.224.234.10

Nov 15, 20224.28-0.03-0.65%4.314.324.19

Nov 14, 20224.27-0.05-1.22%4.334.384.26

Nov 11, 20224.240.122.90%4.124.284.11

Nov 10, 20224.080.102.33%3.984.093.93

Nov 09, 20224.04-0.06-1.56%4.114.154.00

Nov 08, 20224.150.122.80%4.034.154.02

Nov 07, 20224.07-0.11-2.68%4.184.214.04

Nov 04, 20224.200.061.36%4.144.204.02

Nov 03, 20224.130.041.04%4.094.154.00

Nov 02, 20224.13-0.13-3.17%4.264.274.12

Nov 01, 20224.20-0.01-0.29%4.214.284.19

Oct 31, 20224.100.041.00%4.064.204.00

Oct 28, 20223.94-0.07-1.68%4.004.043.90

Oct 27, 20223.91-0.57-14.68%4.494.493.90

Oct 26, 20224.76-0.06-1.22%4.814.894.73

Oct 25, 20224.79-0.02-0.35%4.814.824.67

Oct 24, 20224.700.051.02%4.654.724.59

Oct 21, 20224.580.051.16%4.534.614.46

Oct 20, 20224.59-0.01-0.22%4.604.644.49

Oct 19, 20224.64-0.04-0.86%4.684.704.60

Oct 18, 20224.620.010.13%4.614.734.57

Oct 17, 20224.530.061.30%4.474.604.43

Oct 14, 20224.42-0.14-3.08%4.554.604.40

Oct 13, 20224.480.306.63%4.184.494.15

Oct 12, 20224.21-0.08-2.02%4.294.294.12

Oct 11, 20224.390.020.50%4.374.444.26

Oct 10, 20224.36-0.24-5.39%4.594.614.34

Oct 07, 20224.440.102.34%4.344.594.31

Oct 06, 20224.19-0.10-2.29%4.294.334.16

Oct 05, 20224.14-0.12-2.83%4.254.314.05

Oct 04, 20224.280.317.27%3.974.283.97

Oct 03, 20223.930.205.19%3.733.993.52

Sep 30, 20223.960.112.75%3.853.973.84

Sep 29, 20223.84-0.16-4.04%3.993.993.76

Sep 28, 20223.980.082.01%3.904.003.67

Sep 27, 20223.98-0.09-2.21%4.064.113.95

Sep 26, 20224.06-0.01-0.27%4.074.204.04

Sep 23, 20224.08-0.53-13.08%4.614.614.05

Sep 22, 20224.66-0.19-4.10%4.854.924.65

Sep 21, 20224.910.040.88%4.874.924.84

Sep 20, 20224.91-0.13-2.65%5.045.064.88

Sep 19, 20225.020.020.36%5.005.034.91

Sep 16, 20225.06-0.07-1.36%5.135.135.01

Sep 15, 20225.12-0.04-0.68%5.155.205.07

Sep 14, 20225.130.020.45%5.105.175.07

Sep 13, 20225.17-0.21-4.12%5.385.405.13

Sep 12, 20225.320.101.84%5.225.405.22

Sep 09, 20225.190.101.93%5.095.225.08

Sep 08, 20225.050.020.46%5.035.074.91

Sep 07, 20224.970.020.40%4.954.994.90

Sep 06, 20225.020.010.22%5.015.134.97

Sep 05, 20225.00-0.06-1.22%5.065.084.92

Sep 02, 20225.160.203.95%4.965.174.95

Sep 01, 20224.88-0.15-3.13%5.045.044.86

Aug 31, 20225.08-0.09-1.83%5.175.195.06

Aug 30, 20225.13-0.01-0.23%5.145.265.09

Aug 29, 20225.100.030.55%5.075.155.05

Aug 26, 20225.12-0.15-2.89%5.265.295.12

Aug 25, 20225.230.010.27%5.215.265.14

Aug 24, 20225.170.040.85%5.125.185.04

Aug 23, 20225.130.061.11%5.085.165.02

Aug 22, 20225.00-0.08-1.68%5.095.094.97

Aug 19, 20225.06-0.18-3.48%5.245.255.05

Aug 18, 20225.240.000.10%5.235.285.20

Aug 17, 20225.23-0.27-5.12%5.505.515.22

Aug 16, 20225.43-0.02-0.33%5.455.505.40

Aug 15, 20225.43-0.08-1.42%5.515.515.39

Aug 12, 20225.480.040.82%5.435.515.41

Aug 11, 20225.380.010.11%5.375.455.36

Aug 10, 20225.330.163.06%5.175.365.13

Aug 09, 20225.21-0.15-2.78%5.355.385.19

Aug 08, 20225.370.081.58%5.285.415.24

Aug 05, 20225.270.000.00%5.275.335.21

Aug 04, 20225.280.050.87%5.235.385.21

Aug 03, 20225.190.112.08%5.085.215.06

Aug 02, 20225.21-0.30-5.80%5.515.515.15

Jul 29, 20225.540.061.12%5.485.585.45

Jul 28, 20225.350.010.13%5.355.485.30

Jul 27, 20225.250.071.26%5.185.365.09

Jul 26, 20225.18-0.10-1.97%5.285.305.17

Jul 25, 20225.390.091.67%5.305.435.25

Jul 22, 20225.35-0.06-1.05%5.415.435.30

Jul 21, 20225.45-0.04-0.64%5.485.505.32

Jul 20, 20225.47-0.07-1.33%5.545.555.40

Jul 19, 20225.490.203.71%5.295.515.25

Jul 18, 20225.350.071.27%5.285.415.28

Jul 15, 20225.170.152.90%5.025.184.99

Jul 14, 20225.12-0.18-3.59%5.305.375.09

Jul 13, 20225.310.000.09%5.315.425.22

Jul 12, 20225.490.142.49%5.365.505.29

Jul 11, 20225.40-0.02-0.35%5.425.515.38

Jul 08, 20225.530.142.46%5.395.545.37

Jul 07, 20225.440.081.43%5.365.455.32

Jul 06, 20225.32-0.05-0.94%5.375.425.27

Jul 05, 20225.34-0.22-4.12%5.575.605.27

Jul 04, 20225.510.030.56%5.485.555.45

Jul 01, 20225.430.020.46%5.415.515.37

Jun 30, 20225.41-0.10-1.77%5.515.515.34

Jun 29, 20225.62-0.06-1.16%5.685.685.57

Jun 28, 20225.73-0.08-1.47%5.815.875.73

Jun 27, 20225.72-0.05-0.82%5.775.865.66

Jun 24, 20225.690.193.43%5.505.755.47

Jun 23, 20225.47-0.30-5.53%5.785.785.46

Jun 22, 20225.740.081.36%5.675.785.58

Jun 21, 20225.80-0.07-1.21%5.875.915.75

Jun 20, 20225.780.000.03%5.785.805.67

Jun 17, 20225.720.111.98%5.605.865.58

Jun 16, 20225.62-0.31-5.50%5.925.945.57

Jun 15, 20225.91-0.06-1.07%5.976.015.83

Jun 14, 20225.92-0.11-1.79%6.036.045.79

Jun 13, 20226.00-0.09-1.52%6.096.205.96

Jun 10, 20226.21-0.17-2.77%6.386.426.15

Jun 09, 20226.58-0.16-2.45%6.747.136.57

Jun 08, 20227.010.486.86%6.537.106.21

Jun 07, 20226.700.010.19%6.696.776.62

Jun 03, 20226.60-0.10-1.53%6.706.726.59

Jun 02, 20226.63-0.06-0.89%6.696.746.59

Jun 01, 20226.68-0.12-1.86%6.806.836.64

May 31, 20226.76-0.20-2.91%6.966.996.70

May 30, 20227.090.060.86%7.037.157.01

May 27, 20226.980.081.19%6.896.996.83

May 25, 20226.75-0.05-0.80%6.816.846.65

May 24, 20226.760.050.80%6.706.866.68

May 23, 20226.800.101.44%6.706.806.65

May 20, 20226.58-0.10-1.47%6.686.756.58

May 19, 20226.54-0.01-0.09%6.556.606.36

May 18, 20226.68-0.03-0.49%6.716.786.67

May 17, 20226.690.081.15%6.616.756.54

May 16, 20226.52-0.04-0.69%6.576.666.48

May 13, 20226.490.131.96%6.366.546.34

May 12, 20226.320.111.74%6.216.346.10

May 11, 20226.370.071.07%6.306.436.17

May 10, 20226.30-0.08-1.21%6.386.456.29

May 09, 20226.31-0.21-3.36%6.526.606.30

May 06, 20226.680.00-0.03%6.686.776.58

May 05, 20226.71-0.33-4.90%7.047.086.70

May 04, 20226.950.040.59%6.916.986.87

May 03, 20226.920.253.67%6.666.936.64

May 02, 20226.54-0.08-1.25%6.636.676.24

Apr 29, 20226.720.243.57%6.496.856.46

Apr 28, 20226.37-0.14-2.26%6.516.536.31

Apr 27, 20226.45-0.23-3.49%6.676.676.42

Apr 26, 20226.62-0.23-3.51%6.856.936.61

Apr 25, 20226.73-0.12-1.74%6.856.886.71

Apr 22, 20227.00-0.07-1.03%7.087.136.98

Apr 21, 20227.12-0.04-0.59%7.167.247.11

Apr 20, 20227.16-0.05-0.68%7.207.237.08

Apr 19, 20227.300.121.62%7.187.307.10

Apr 14, 20227.190.050.65%7.147.237.08

Apr 13, 20227.11-0.05-0.65%7.167.187.05

Apr 12, 20227.15-0.01-0.11%7.167.247.12

Apr 11, 20227.30-0.03-0.37%7.327.377.23

Apr 08, 20227.290.000.04%7.287.357.22

Apr 07, 20227.15-0.04-0.49%7.197.337.14

Apr 06, 20227.18-0.15-2.13%7.337.437.11

Apr 05, 20227.31-0.18-2.53%7.497.517.29

Apr 04, 20227.500.040.47%7.477.557.36

Apr 01, 20227.440.040.58%7.397.507.36

Mar 31, 20227.35-0.13-1.82%7.497.557.30

Mar 30, 20227.51-0.10-1.34%7.627.627.47

Mar 29, 20227.680.232.94%7.457.737.43

Mar 28, 20227.37-0.22-2.93%7.597.687.33

Mar 25, 20227.560.010.13%7.557.617.49

Mar 24, 20227.550.000.05%7.557.587.48

Mar 23, 20227.63-0.13-1.70%7.767.777.57

Mar 22, 20227.740.111.47%7.627.847.62

Mar 21, 20227.59-0.05-0.63%7.647.667.55

Mar 18, 20227.580.070.92%7.517.607.41

Mar 17, 20227.48-0.07-0.92%7.557.637.40

Mar 16, 20227.570.263.41%7.317.607.31

Mar 15, 20227.08-0.13-1.77%7.207.267.04

Mar 14, 20227.260.081.17%7.177.337.13

Mar 11, 20227.090.152.14%6.947.246.90

Mar 10, 20226.89-0.29-4.28%7.197.266.86

Mar 09, 20227.140.162.21%6.997.186.88

Mar 08, 20226.650.233.41%6.426.756.41

Mar 07, 20226.550.000.06%6.546.756.21

Mar 04, 20226.83-0.39-5.75%7.237.296.81

Mar 03, 20227.30-0.17-2.27%7.477.537.28

Mar 02, 20227.370.152.06%7.227.397.12

Mar 01, 20227.33-0.36-4.90%7.697.807.33

Feb 28, 20227.740.131.72%7.607.767.48

Feb 25, 20227.860.212.61%7.667.937.56

Feb 24, 20227.56-0.02-0.26%7.587.597.29

Feb 23, 20227.93-0.12-1.48%8.058.127.92

Feb 22, 20228.000.192.39%7.818.127.74

Feb 21, 20228.06-0.12-1.53%8.198.337.97

Feb 18, 20228.30-0.07-0.81%8.378.418.28

Feb 17, 20228.35-0.11-1.34%8.468.468.29

Feb 16, 20228.46-0.03-0.37%8.498.598.41

Feb 15, 20228.420.242.80%8.188.468.16

Feb 14, 20228.31-0.06-0.73%8.378.448.16

Feb 11, 20228.600.091.06%8.518.648.36

Feb 10, 20228.63-0.37-4.30%9.009.018.55

Feb 09, 20229.250.070.70%9.189.279.09

Feb 08, 20229.100.101.06%9.009.128.95

Feb 07, 20228.960.010.10%8.958.988.74

Feb 04, 20228.80-0.12-1.41%8.928.978.69

Feb 03, 20228.910.040.42%8.888.958.82

Feb 02, 20228.87-0.09-1.06%8.969.008.85

Feb 01, 20228.910.010.10%8.908.958.80

Jan 31, 20228.790.101.17%8.698.858.63

Jan 28, 20228.53-0.16-1.89%8.698.728.46

Jan 27, 20228.720.202.34%8.518.858.44

Jan 26, 20228.600.323.66%8.298.678.28

Jan 25, 20228.19-0.15-1.82%8.348.368.01

Jan 24, 20228.28-0.53-6.34%8.808.868.24

Jan 21, 20228.88-0.13-1.43%9.019.018.83

Jan 20, 20229.120.040.38%9.099.149.02

Jan 19, 20229.07-0.10-1.12%9.189.199.04

Jan 18, 20229.23-0.09-0.96%9.329.389.19

Jan 17, 20229.31-0.24-2.57%9.559.579.31

Jan 14, 20229.54-0.04-0.40%9.589.649.42

Jan 13, 20229.550.202.13%9.349.559.32

Jan 12, 20229.33-0.11-1.18%9.449.459.31

Jan 11, 20229.35-0.16-1.68%9.509.539.25

Jan 10, 20229.420.010.12%9.409.529.36

Jan 07, 20229.28-0.05-0.54%9.339.389.20

Jan 06, 20229.300.151.64%9.159.349.07

Jan 05, 20229.22-0.04-0.41%9.269.289.13

Jan 04, 20229.210.080.86%9.139.239.11

Jan 03, 20229.080.171.83%8.919.108.89

Dec 30, 20218.880.040.45%8.848.928.79

Dec 29, 20218.85-0.16-1.76%9.019.038.82

Dec 28, 20218.990.040.42%8.969.058.94

Dec 27, 20218.980.040.49%8.949.008.89

Dec 23, 20218.960.091.04%8.878.978.84

Dec 22, 20218.780.040.41%8.748.848.65

Dec 21, 20218.770.262.97%8.518.778.49

Dec 20, 20218.41-0.20-2.33%8.608.628.33

Dec 17, 20218.72-0.10-1.12%8.828.898.64

Dec 16, 20218.890.080.92%8.818.958.77

Dec 15, 20218.68-0.09-1.04%8.778.878.66

Dec 14, 20218.75-0.07-0.75%8.828.828.68

Dec 13, 20218.68-0.15-1.69%8.828.928.67

Dec 10, 20218.81-0.14-1.61%8.958.958.79

Dec 09, 20218.92-0.06-0.63%8.989.028.91

Dec 08, 20219.050.020.19%9.039.078.88

Dec 07, 20219.050.050.54%9.019.098.95

Dec 06, 20218.990.232.51%8.778.998.73

Dec 03, 20218.82-0.19-2.10%9.019.078.81

Dec 02, 20218.940.050.56%8.898.978.77

Dec 01, 20219.040.090.98%8.959.088.93

Nov 30, 20218.990.121.37%8.879.038.74

Nov 29, 20218.88-0.15-1.68%9.039.078.86

Nov 26, 20218.88-0.08-0.94%8.968.998.68

Nov 25, 20219.20-0.07-0.74%9.279.309.12

Nov 24, 20219.240.060.70%9.179.329.15

Nov 23, 20219.180.161.79%9.029.289.00

Nov 22, 20219.07-0.14-1.54%9.219.228.96

Nov 19, 20219.17-0.33-3.57%9.499.499.07

Nov 18, 20219.37-0.15-1.57%9.529.589.31

Nov 17, 20219.590.272.86%9.329.599.31

Nov 16, 20219.310.020.17%9.309.379.09

Nov 15, 20219.330.101.11%9.239.389.21

Nov 12, 20219.32-0.02-0.25%9.349.399.24

Nov 11, 20219.34-0.01-0.14%9.359.419.24

Nov 10, 20219.380.00-0.01%9.389.509.35

Nov 09, 20219.38-0.04-0.44%9.429.429.28

Nov 08, 20219.480.060.63%9.429.539.30

Nov 05, 20219.430.171.81%9.269.509.17

Nov 04, 20219.41-0.46-4.85%9.8710.059.32

Nov 03, 20219.85-0.23-2.28%10.0810.199.83

Nov 02, 202110.090.050.47%10.0410.109.88

Nov 01, 202110.070.474.72%9.6010.119.59

Oct 29, 20219.52-0.10-1.03%9.629.689.49

Oct 28, 20219.59-0.20-2.06%9.799.829.48

Oct 27, 20219.79-0.08-0.80%9.879.879.71

Oct 26, 20219.860.030.27%9.839.889.74

Oct 25, 20219.760.080.81%9.689.779.64

Oct 22, 20219.630.020.24%9.619.689.52

Oct 21, 20219.590.020.18%9.589.669.45

Смотреть больше

Показанные данные относятся к периоду Oct 21, 2021 – Mar 28, 2023.
Изменения, открытия, закрытия, максимальные и минимальные значения основаны на ежедневной цене покупки CSGN.

Аналогичные

CFR

Cie Financiere Richemont

BB Biotech

Partners Group