ZURN.SW
Zurich Insurance Group AG
16:11:41
574.2 Fr
0.0000 (%0.00)
Önceki Kapanış: 573.4
Düşük₺569.6
Yüksek₺575.6
ZURN.SW: Zurich Insurance Group AG Arşiv
1999 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 924,2069
KAPANIŞ 921,3372
En Düşük
DÜŞÜK 797
En Yüksek
YÜKSEK 1.131
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.1999 | 1.017 | 1.017 | 1.017 | 1.017 |
| 04.01.1999 | 1.025 | 1.058 | 1.025 | 1.058 |
| 05.01.1999 | 1.057 | 1.075 | 1.055 | 1.066 |
| 06.01.1999 | 1.088 | 1.115 | 1.075 | 1.097 |
| 07.01.1999 | 1.098 | 1.109 | 1.075 | 1.090 |
| 08.01.1999 | 1.108 | 1.120 | 1.103 | 1.114 |
| 11.01.1999 | 1.131 | 1.131 | 1.084 | 1.091 |
| 12.01.1999 | 1.087 | 1.087 | 1.055 | 1.058 |
| 13.01.1999 | 1.033 | 1.040 | 985 | 1.014 |
| 14.01.1999 | 1.038 | 1.043 | 1.005 | 1.021 |
| 15.01.1999 | 1.002 | 1.034 | 988 | 1.033 |
| 18.01.1999 | 1.052 | 1.067 | 1.046 | 1.067 |
| 19.01.1999 | 1.034 | 1.051 | 1.034 | 1.047 |
| 20.01.1999 | 1.056 | 1.064 | 1.047 | 1.059 |
| 21.01.1999 | 1.050 | 1.064 | 1.031 | 1.038 |
| 22.01.1999 | 1.028 | 1.032 | 1.006 | 1.015 |
| 25.01.1999 | 1.000 | 1.025 | 997 | 1.016 |
| 26.01.1999 | 1.041 | 1.049 | 1.020 | 1.023 |
| 27.01.1999 | 1.038 | 1.046 | 1.027 | 1.030 |
| 28.01.1999 | 1.012 | 1.046 | 1.010 | 1.043 |
| 29.01.1999 | 1.050 | 1.053 | 1.043 | 1.047 |
| 01.02.1999 | 1.067 | 1.069 | 1.056 | 1.061 |
| 02.02.1999 | 1.056 | 1.065 | 1.035 | 1.035 |
| 03.02.1999 | 1.042 | 1.049 | 1.011 | 1.014 |
| 04.02.1999 | 1.023 | 1.045 | 1.017 | 1.017 |
| 05.02.1999 | 1.006 | 1.025 | 1.003 | 1.013 |
| 08.02.1999 | 1.021 | 1.021 | 995 | 1.000 |
| 09.02.1999 | 996 | 1.004 | 973 | 975 |
| 10.02.1999 | 977 | 982 | 945 | 948 |
| 11.02.1999 | 954 | 964 | 946 | 951 |
| 12.02.1999 | 965 | 982 | 956 | 968 |
| 15.02.1999 | 959 | 974 | 958 | 972 |
| 16.02.1999 | 980 | 983 | 966 | 979 |
| 17.02.1999 | 970 | 972 | 957 | 965 |
| 18.02.1999 | 968 | 974 | 961 | 967 |
| 19.02.1999 | 974 | 975 | 951 | 953 |
| 22.02.1999 | 968 | 973 | 957 | 961 |
| 23.02.1999 | 973 | 985 | 966 | 981 |
| 24.02.1999 | 982 | 1.004 | 976 | 999 |
| 25.02.1999 | 994 | 1.000 | 972 | 980 |
| 26.02.1999 | 975 | 978 | 957 | 963 |
| 01.03.1999 | 969 | 970 | 945 | 949 |
| 02.03.1999 | 950 | 954 | 933 | 939 |
| 03.03.1999 | 942 | 952 | 937 | 942 |
| 04.03.1999 | 940 | 944 | 933 | 941 |
| 05.03.1999 | 954 | 965 | 945 | 960 |
| 08.03.1999 | 972 | 972 | 952 | 956 |
| 09.03.1999 | 943 | 945 | 922 | 925 |
| 10.03.1999 | 944 | 950 | 932 | 939 |
| 11.03.1999 | 953 | 974 | 948 | 972 |
| 12.03.1999 | 981 | 986 | 970 | 976 |
| 15.03.1999 | 986 | 988 | 965 | 970 |
| 16.03.1999 | 979 | 981 | 963 | 967 |
| 17.03.1999 | 972 | 985 | 966 | 975 |
| 18.03.1999 | 966 | 971 | 948 | 956 |
| 19.03.1999 | 968 | 972 | 957 | 957 |
| 22.03.1999 | 960 | 970 | 952 | 952 |
| 23.03.1999 | 957 | 960 | 935 | 936 |
| 24.03.1999 | 922 | 927 | 911 | 915 |
| 25.03.1999 | 917 | 925 | 916 | 922 |
| 26.03.1999 | 924 | 925 | 898 | 906 |
| 29.03.1999 | 911 | 915 | 903 | 906 |
| 30.03.1999 | 916 | 926 | 913 | 914 |
| 31.03.1999 | 917 | 948 | 916 | 948 |
| 01.04.1999 | 938 | 963 | 936 | 958 |
| 02.04.1999 | 958 | 958 | 958 | 958 |
| 05.04.1999 | 958 | 958 | 958 | 958 |
| 06.04.1999 | 970 | 977 | 963 | 969 |
| 07.04.1999 | 974 | 982 | 972 | 979 |
| 08.04.1999 | 981 | 982 | 973 | 977 |
| 09.04.1999 | 997 | 999 | 980 | 980 |
| 12.04.1999 | 977 | 993 | 973 | 987 |
| 13.04.1999 | 1.001 | 1.003 | 982 | 987 |
| 14.04.1999 | 995 | 999 | 988 | 995 |
| 15.04.1999 | 995 | 996 | 979 | 979 |
| 16.04.1999 | 978 | 984 | 959 | 959 |
| 19.04.1999 | 965 | 970 | 949 | 954 |
| 20.04.1999 | 953 | 957 | 926 | 928 |
| 21.04.1999 | 940 | 943 | 933 | 939 |
| 22.04.1999 | 952 | 956 | 938 | 943 |
| 23.04.1999 | 950 | 951 | 924 | 929 |
| 26.04.1999 | 940 | 957 | 937 | 951 |
| 27.04.1999 | 965 | 992 | 963 | 985 |
| 28.04.1999 | 989 | 1.002 | 984 | 995 |
| 29.04.1999 | 989 | 994 | 983 | 991 |
| 30.04.1999 | 1.007 | 1.007 | 981 | 1.005 |
| 03.05.1999 | 989 | 1.006 | 983 | 1.000 |
| 04.05.1999 | 1.016 | 1.017 | 993 | 993 |
| 05.05.1999 | 987 | 994 | 963 | 965 |
| 06.05.1999 | 973 | 980 | 941 | 941 |
| 07.05.1999 | 942 | 946 | 918 | 927 |
| 10.05.1999 | 929 | 937 | 922 | 931 |
| 11.05.1999 | 935 | 944 | 933 | 939 |
| 12.05.1999 | 942 | 942 | 922 | 923 |
| 13.05.1999 | 923 | 923 | 923 | 923 |
| 14.05.1999 | 934 | 938 | 903 | 905 |
| 17.05.1999 | 907 | 908 | 875 | 879 |
| 18.05.1999 | 892 | 908 | 891 | 905 |
| 19.05.1999 | 910 | 930 | 906 | 928 |
| 20.05.1999 | 926 | 933 | 924 | 932 |
| 21.05.1999 | 937 | 938 | 926 | 929 |
| 24.05.1999 | 929 | 929 | 929 | 929 |
| 25.05.1999 | 914 | 915 | 897 | 898 |
| 26.05.1999 | 914 | 928 | 902 | 902 |
| 27.05.1999 | 910 | 922 | 888 | 890 |
| 28.05.1999 | 894 | 894 | 871 | 889 |
| 31.05.1999 | 905 | 909 | 887 | 906 |
| 01.06.1999 | 910 | 921 | 895 | 914 |
| 02.06.1999 | 911 | 914 | 902 | 908 |
| 03.06.1999 | 919 | 929 | 916 | 926 |
| 04.06.1999 | 921 | 933 | 917 | 931 |
| 07.06.1999 | 928 | 932 | 919 | 926 |
| 08.06.1999 | 936 | 939 | 926 | 932 |
| 09.06.1999 | 925 | 936 | 925 | 930 |
| 10.06.1999 | 929 | 932 | 898 | 902 |
| 11.06.1999 | 910 | 915 | 900 | 903 |
| 14.06.1999 | 907 | 910 | 902 | 903 |
| 15.06.1999 | 907 | 912 | 903 | 906 |
| 16.06.1999 | 896 | 904 | 888 | 903 |
| 17.06.1999 | 908 | 911 | 891 | 900 |
| 18.06.1999 | 901 | 918 | 900 | 912 |
| 21.06.1999 | 929 | 932 | 924 | 929 |
| 22.06.1999 | 926 | 933 | 917 | 929 |
| 23.06.1999 | 924 | 930 | 892 | 894 |
| 24.06.1999 | 900 | 912 | 896 | 900 |
| 25.06.1999 | 895 | 901 | 885 | 889 |
| 28.06.1999 | 889 | 890 | 876 | 882 |
| 29.06.1999 | 888 | 898 | 888 | 893 |
| 30.06.1999 | 897 | 897 | 879 | 881 |
| 01.07.1999 | 913 | 916 | 906 | 907 |
| 02.07.1999 | 922 | 931 | 920 | 931 |
| 05.07.1999 | 943 | 948 | 941 | 946 |
| 06.07.1999 | 942 | 947 | 930 | 938 |
| 07.07.1999 | 933 | 936 | 925 | 932 |
| 08.07.1999 | 941 | 943 | 925 | 926 |
| 09.07.1999 | 935 | 935 | 928 | 932 |
| 12.07.1999 | 940 | 941 | 933 | 936 |
| 13.07.1999 | 935 | 935 | 919 | 922 |
| 14.07.1999 | 924 | 930 | 921 | 924 |
| 15.07.1999 | 921 | 924 | 917 | 920 |
| 16.07.1999 | 919 | 920 | 906 | 907 |
| 19.07.1999 | 914 | 918 | 910 | 914 |
| 20.07.1999 | 911 | 912 | 883 | 885 |
| 21.07.1999 | 883 | 891 | 875 | 881 |
| 22.07.1999 | 885 | 887 | 874 | 878 |
| 23.07.1999 | 870 | 877 | 836 | 845 |
| 26.07.1999 | 850 | 855 | 816 | 827 |
| 27.07.1999 | 831 | 858 | 824 | 852 |
| 28.07.1999 | 861 | 869 | 855 | 864 |
| 29.07.1999 | 853 | 863 | 832 | 839 |
| 30.07.1999 | 846 | 852 | 836 | 851 |
| 02.08.1999 | 854 | 861 | 837 | 854 |
| 03.08.1999 | 860 | 880 | 853 | 868 |
| 04.08.1999 | 872 | 876 | 854 | 857 |
| 05.08.1999 | 853 | 858 | 836 | 843 |
| 06.08.1999 | 841 | 844 | 816 | 825 |
| 09.08.1999 | 822 | 835 | 819 | 829 |
| 10.08.1999 | 830 | 835 | 805 | 806 |
| 11.08.1999 | 813 | 820 | 808 | 819 |
| 12.08.1999 | 832 | 839 | 828 | 837 |
| 13.08.1999 | 828 | 857 | 825 | 851 |
| 16.08.1999 | 857 | 869 | 855 | 862 |
| 17.08.1999 | 865 | 873 | 855 | 866 |
| 18.08.1999 | 868 | 870 | 848 | 850 |
| 19.08.1999 | 852 | 868 | 851 | 860 |
| 20.08.1999 | 861 | 869 | 858 | 869 |
| 23.08.1999 | 871 | 892 | 869 | 891 |
| 24.08.1999 | 893 | 896 | 881 | 887 |
| 25.08.1999 | 886 | 906 | 885 | 904 |
| 26.08.1999 | 908 | 924 | 906 | 919 |
| 27.08.1999 | 918 | 929 | 914 | 921 |
| 30.08.1999 | 920 | 926 | 915 | 915 |
| 31.08.1999 | 897 | 903 | 887 | 894 |
| 01.09.1999 | 899 | 900 | 892 | 896 |
| 02.09.1999 | 901 | 904 | 876 | 879 |
| 03.09.1999 | 883 | 904 | 879 | 899 |
| 06.09.1999 | 912 | 913 | 898 | 902 |
| 07.09.1999 | 903 | 903 | 885 | 886 |
| 08.09.1999 | 884 | 890 | 877 | 886 |
| 09.09.1999 | 890 | 894 | 883 | 890 |
| 10.09.1999 | 890 | 890 | 862 | 871 |
| 13.09.1999 | 875 | 878 | 859 | 868 |
| 14.09.1999 | 871 | 873 | 852 | 856 |
| 15.09.1999 | 859 | 871 | 846 | 861 |
| 16.09.1999 | 859 | 859 | 844 | 851 |
| 17.09.1999 | 847 | 856 | 847 | 856 |
| 20.09.1999 | 861 | 874 | 855 | 865 |
| 21.09.1999 | 868 | 868 | 852 | 856 |
| 22.09.1999 | 850 | 853 | 845 | 850 |
| 23.09.1999 | 851 | 866 | 851 | 859 |
| 24.09.1999 | 851 | 853 | 843 | 849 |
| 27.09.1999 | 853 | 857 | 848 | 857 |
| 28.09.1999 | 858 | 859 | 838 | 839 |
| 29.09.1999 | 842 | 851 | 828 | 837 |
| 30.09.1999 | 835 | 839 | 831 | 837 |
| 01.10.1999 | 845 | 845 | 833 | 837 |
| 04.10.1999 | 836 | 846 | 835 | 840 |
| 05.10.1999 | 843 | 857 | 841 | 851 |
| 06.10.1999 | 863 | 867 | 857 | 860 |
| 07.10.1999 | 866 | 874 | 862 | 866 |
| 08.10.1999 | 866 | 870 | 859 | 866 |
| 11.10.1999 | 868 | 871 | 863 | 866 |
| 12.10.1999 | 866 | 867 | 856 | 858 |
| 13.10.1999 | 852 | 853 | 840 | 843 |
| 14.10.1999 | 844 | 846 | 836 | 839 |
| 15.10.1999 | 833 | 838 | 806 | 812 |
| 18.10.1999 | 810 | 812 | 797 | 800 |
| 19.10.1999 | 805 | 816 | 801 | 814 |
| 20.10.1999 | 812 | 812 | 806 | 809 |
| 21.10.1999 | 812 | 814 | 805 | 812 |
| 22.10.1999 | 812 | 822 | 812 | 814 |
| 25.10.1999 | 820 | 822 | 805 | 807 |
| 26.10.1999 | 810 | 824 | 810 | 822 |
| 27.10.1999 | 817 | 819 | 809 | 811 |
| 28.10.1999 | 816 | 841 | 811 | 834 |
| 29.10.1999 | 843 | 867 | 840 | 863 |
| 01.11.1999 | 861 | 873 | 858 | 868 |
| 02.11.1999 | 865 | 880 | 862 | 878 |
| 03.11.1999 | 877 | 900 | 876 | 898 |
| 04.11.1999 | 900 | 917 | 894 | 910 |
| 05.11.1999 | 914 | 927 | 911 | 922 |
| 08.11.1999 | 922 | 925 | 915 | 922 |
| 09.11.1999 | 927 | 934 | 920 | 925 |
| 10.11.1999 | 928 | 930 | 920 | 930 |
| 11.11.1999 | 931 | 935 | 928 | 934 |
| 12.11.1999 | 934 | 934 | 934 | 934 |
| 15.11.1999 | 940 | 943 | 934 | 935 |
| 16.11.1999 | 936 | 937 | 928 | 932 |
| 17.11.1999 | 939 | 939 | 921 | 932 |
| 18.11.1999 | 929 | 932 | 925 | 928 |
| 19.11.1999 | 935 | 935 | 921 | 928 |
| 22.11.1999 | 927 | 931 | 915 | 922 |
| 23.11.1999 | 918 | 927 | 916 | 923 |
| 24.11.1999 | 924 | 927 | 915 | 921 |
| 25.11.1999 | 923 | 926 | 920 | 922 |
| 26.11.1999 | 922 | 926 | 913 | 921 |
| 29.11.1999 | 916 | 919 | 913 | 914 |
| 30.11.1999 | 910 | 913 | 905 | 911 |
| 01.12.1999 | 908 | 925 | 907 | 924 |
| 02.12.1999 | 926 | 928 | 920 | 924 |
| 03.12.1999 | 922 | 932 | 918 | 927 |
| 06.12.1999 | 928 | 930 | 910 | 916 |
| 07.12.1999 | 913 | 919 | 905 | 906 |
| 08.12.1999 | 904 | 905 | 887 | 891 |
| 09.12.1999 | 888 | 899 | 886 | 892 |
| 10.12.1999 | 895 | 895 | 887 | 891 |
| 13.12.1999 | 894 | 900 | 887 | 887 |
| 14.12.1999 | 890 | 893 | 885 | 887 |
| 15.12.1999 | 885 | 888 | 880 | 881 |
| 16.12.1999 | 884 | 891 | 883 | 885 |
| 17.12.1999 | 881 | 897 | 881 | 890 |
| 20.12.1999 | 891 | 896 | 888 | 891 |
| 21.12.1999 | 888 | 890 | 882 | 883 |
| 22.12.1999 | 886 | 888 | 882 | 886 |
| 23.12.1999 | 887 | 901 | 885 | 897 |
| 24.12.1999 | 897 | 897 | 897 | 897 |
| 27.12.1999 | 905 | 914 | 902 | 909 |
| 28.12.1999 | 910 | 912 | 906 | 910 |
| 29.12.1999 | 912 | 913 | 908 | 909 |
| 30.12.1999 | 910 | 913 | 908 | 908 |
| 31.12.1999 | 908 | 908 | 908 | 908 |