Compagnie Internationale pour la Communication (CIE.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:10PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 187 |
| May 03, 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 30 |
| May 02, 2024 | 1.2000 | 1.2000 | 0.9000 | 1.1700 | 1.1700 | 1,365 |
| Apr 30, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Apr 29, 2024 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | 1.3100 | 274 |
| Apr 26, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 7,281 |
| Apr 25, 2024 | 1.3300 | 1.3700 | 1.0400 | 1.3700 | 1.3700 | 403 |
| Apr 24, 2024 | 1.3500 | 1.3500 | 1.2300 | 1.3300 | 1.3300 | 7,788 |
| Apr 23, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Apr 22, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Apr 19, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Apr 18, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1 |
| Apr 17, 2024 | 1.5500 | 1.5600 | 1.3400 | 1.3400 | 1.3400 | 237 |
| Apr 16, 2024 | 1.2000 | 1.5800 | 1.2000 | 1.5400 | 1.5400 | 3,455 |
| Apr 15, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 12, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1 |
| Apr 11, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 10, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 09, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Apr 08, 2024 | 1.5900 | 1.5900 | 1.3100 | 1.3100 | 1.3100 | 3,017 |
| Apr 05, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 5 |
| Apr 04, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Apr 03, 2024 | 1.2200 | 1.6000 | 1.2200 | 1.6000 | 1.6000 | 5,060 |
| Apr 02, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Mar 28, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Mar 27, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Mar 26, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Mar 25, 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5900 | 1.5900 | 260 |
| Mar 22, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 150 |
| Mar 21, 2024 | 1.4800 | 1.4800 | 1.2000 | 1.2000 | 1.2000 | 204 |
| Mar 20, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 390 |
| Mar 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 10 |
| Mar 18, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 15, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 14, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 13, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 12, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 11, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 08, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 07, 2024 | 1.3500 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 129 |
| Mar 06, 2024 | 1.2500 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 706 |
| Mar 05, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,109 |
| Mar 04, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Mar 01, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Feb 29, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Feb 28, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Feb 27, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Feb 26, 2024 | 1.5700 | 1.5900 | 1.3600 | 1.3600 | 1.3600 | 725 |
| Feb 23, 2024 | 1.3000 | 1.5700 | 1.3000 | 1.3600 | 1.3600 | 185 |
| Feb 22, 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 55 |
| Feb 21, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 100 |
| Feb 20, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 550 |
| Feb 19, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1,490 |
| Feb 16, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 5,997 |
| Feb 15, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 12, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 09, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 08, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 07, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 06, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 05, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 5,585 |
| Feb 02, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 01, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jan 31, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jan 30, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jan 29, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jan 26, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 13 |
| Jan 25, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jan 24, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jan 23, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 |
| Jan 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 19, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 18, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 3 |
| Jan 17, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,250 |
| Jan 16, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 15, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jan 12, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Jan 11, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Jan 10, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Jan 09, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Jan 08, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1 |
| Jan 05, 2024 | 1.5600 | 1.6500 | 1.5600 | 1.6500 | 1.6500 | 5,774 |
| Jan 04, 2024 | 1.8900 | 1.8900 | 1.5500 | 1.5500 | 1.5500 | 590 |
| Jan 03, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 200 |
| Dec 29, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Dec 28, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 5 |
| Dec 27, 2023 | 1.6000 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 94 |
| Dec 22, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Dec 21, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 251 |
| Dec 20, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 43 |
| Dec 19, 2023 | 1.8700 | 1.8700 | 1.5300 | 1.5300 | 1.5300 | 148 |
| Dec 18, 2023 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 3 |
| Dec 15, 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 260 |
| Dec 14, 2023 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 22 |
| Dec 13, 2023 | 1.8200 | 1.9800 | 1.8200 | 1.9800 | 1.9800 | 3 |
| Dec 12, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Dec 11, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Dec 08, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.