U.S. markets open in 4 hours 30 minutes
F S&P 500
5,571.75 +3.00 (+0.05%) F Dow Jones
39,729.00 +41.00 (+0.10%) F Nasdaq
20,279.50 +24.25 (+0.12%) E-mini Russell 2000 Index Futur
2,057.00 +2.00 (+0.10%) Petróleo
82.99 +0.18 (+0.22%) Oro
2,353.10 +19.70 (+0.84%)
Helvetia Holding AG (HELN.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
A partir del 10:44AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 122.40 | 122.40 | 121.20 | 121.50 | 121.50 | 8,496 |
| 02 jul 2024 | 122.70 | 122.80 | 120.80 | 121.60 | 121.60 | 60,903 |
| 01 jul 2024 | 123.40 | 123.80 | 122.10 | 123.30 | 123.30 | 62,225 |
| 28 jun 2024 | 121.50 | 121.80 | 120.70 | 121.50 | 121.50 | 40,255 |
| 27 jun 2024 | 120.90 | 121.00 | 119.90 | 120.60 | 120.60 | 45,693 |
| 26 jun 2024 | 121.50 | 121.70 | 120.00 | 120.80 | 120.80 | 53,932 |
| 25 jun 2024 | 122.60 | 123.00 | 121.40 | 121.40 | 121.40 | 59,765 |
| 24 jun 2024 | 122.70 | 123.00 | 120.70 | 122.50 | 122.50 | 96,288 |
| 21 jun 2024 | 123.90 | 123.90 | 122.40 | 122.90 | 122.90 | 143,262 |
| 20 jun 2024 | 122.20 | 124.00 | 122.00 | 124.00 | 124.00 | 68,236 |
| 19 jun 2024 | 122.50 | 123.20 | 121.60 | 122.20 | 122.20 | 81,496 |
| 18 jun 2024 | 121.00 | 122.80 | 120.50 | 122.60 | 122.60 | 65,255 |
| 17 jun 2024 | 117.80 | 120.70 | 117.70 | 120.40 | 120.40 | 95,035 |
| 14 jun 2024 | 119.00 | 119.00 | 117.00 | 117.90 | 117.90 | 88,883 |
| 13 jun 2024 | 118.70 | 119.70 | 118.60 | 118.80 | 118.80 | 45,472 |
| 12 jun 2024 | 119.10 | 119.80 | 118.80 | 119.20 | 119.20 | 50,297 |
| 11 jun 2024 | 120.50 | 120.50 | 118.60 | 118.60 | 118.60 | 61,059 |
| 10 jun 2024 | 120.50 | 121.00 | 119.80 | 120.20 | 120.20 | 53,312 |
| 07 jun 2024 | 120.20 | 121.70 | 120.00 | 121.20 | 121.20 | 53,752 |
| 06 jun 2024 | 119.90 | 120.80 | 119.80 | 120.40 | 120.40 | 145,616 |
| 05 jun 2024 | 120.70 | 120.80 | 119.70 | 120.10 | 120.10 | 53,972 |
| 04 jun 2024 | 120.70 | 120.70 | 119.60 | 120.00 | 120.00 | 71,749 |
| 03 jun 2024 | 121.90 | 122.10 | 120.60 | 120.80 | 120.80 | 90,651 |
| 31 may 2024 | 120.80 | 121.50 | 119.80 | 121.10 | 121.10 | 192,321 |
| 30 may 2024 | 120.00 | 120.80 | 119.70 | 120.70 | 120.70 | 73,428 |
| 29 may 2024 | 120.70 | 120.90 | 119.70 | 120.40 | 120.40 | 100,953 |
| 28 may 2024 | 122.90 | 123.50 | 121.40 | 121.40 | 121.40 | 167,866 |
| 28 may 2024 | 6.3 Dividendo | |||||
| 27 may 2024 | 129.30 | 129.40 | 127.70 | 129.00 | 122.70 | 119,346 |
| 24 may 2024 | 127.90 | 129.50 | 127.70 | 128.80 | 122.51 | 95,485 |
| 23 may 2024 | 128.20 | 130.30 | 128.00 | 129.30 | 122.99 | 216,850 |
| 22 may 2024 | 128.10 | 128.30 | 127.00 | 127.90 | 121.65 | 142,624 |
| 21 may 2024 | 128.20 | 128.80 | 127.70 | 128.50 | 122.22 | 61,673 |
| 17 may 2024 | 127.40 | 128.50 | 127.30 | 128.20 | 121.94 | 60,658 |
| 16 may 2024 | 125.60 | 127.90 | 125.20 | 127.40 | 121.18 | 112,271 |
| 15 may 2024 | 125.60 | 126.40 | 125.30 | 125.60 | 119.47 | 113,228 |
| 14 may 2024 | 124.20 | 125.60 | 123.60 | 125.60 | 119.47 | 54,618 |
| 13 may 2024 | 125.00 | 125.50 | 124.10 | 124.60 | 118.51 | 67,551 |
| 10 may 2024 | 123.50 | 125.50 | 123.50 | 124.70 | 118.61 | 77,964 |
| 08 may 2024 | 123.80 | 123.90 | 122.70 | 123.10 | 117.09 | 96,191 |
| 07 may 2024 | 122.20 | 124.30 | 122.20 | 123.40 | 117.37 | 78,441 |
| 06 may 2024 | 121.00 | 122.50 | 121.00 | 121.90 | 115.95 | 81,591 |
| 03 may 2024 | 120.30 | 122.80 | 120.20 | 120.40 | 114.52 | 92,192 |
| 02 may 2024 | 121.80 | 122.70 | 119.10 | 119.60 | 113.76 | 82,986 |
| 30 abr 2024 | 119.80 | 121.30 | 119.70 | 120.30 | 114.42 | 92,543 |
| 29 abr 2024 | 119.50 | 120.30 | 119.20 | 119.60 | 113.76 | 74,666 |
| 26 abr 2024 | 119.20 | 119.40 | 118.60 | 118.60 | 112.81 | 66,703 |
| 25 abr 2024 | 119.00 | 119.40 | 117.70 | 118.10 | 112.33 | 63,709 |
| 24 abr 2024 | 120.40 | 120.40 | 118.50 | 118.70 | 112.90 | 54,190 |
| 23 abr 2024 | 120.40 | 120.50 | 119.20 | 120.20 | 114.33 | 61,965 |
| 22 abr 2024 | 119.20 | 120.30 | 119.10 | 119.90 | 114.04 | 83,760 |
| 19 abr 2024 | 117.60 | 118.00 | 116.90 | 117.90 | 112.14 | 91,846 |
| 18 abr 2024 | 119.00 | 119.00 | 117.30 | 118.70 | 112.90 | 92,684 |
| 17 abr 2024 | 118.70 | 119.60 | 118.60 | 118.70 | 112.90 | 63,838 |
| 16 abr 2024 | 120.60 | 120.60 | 118.70 | 118.70 | 112.90 | 92,695 |
| 15 abr 2024 | 123.00 | 123.70 | 121.60 | 121.60 | 115.66 | 89,999 |
| 12 abr 2024 | 122.80 | 123.40 | 122.20 | 122.50 | 116.52 | 92,982 |
| 11 abr 2024 | 121.70 | 122.30 | 120.50 | 121.50 | 115.57 | 85,290 |
| 10 abr 2024 | 123.00 | 123.00 | 120.80 | 121.70 | 115.76 | 66,415 |
| 09 abr 2024 | 123.50 | 123.70 | 122.30 | 122.50 | 116.52 | 60,302 |
| 08 abr 2024 | 123.00 | 123.90 | 122.90 | 123.50 | 117.47 | 46,855 |
| 05 abr 2024 | 123.40 | 123.40 | 122.30 | 122.70 | 116.71 | 65,205 |
| 04 abr 2024 | 124.20 | 124.60 | 123.70 | 124.00 | 117.94 | 52,468 |
| 03 abr 2024 | 124.10 | 124.50 | 123.40 | 123.80 | 117.75 | 39,258 |
| 02 abr 2024 | 124.60 | 125.20 | 123.70 | 124.30 | 118.23 | 64,774 |
| 28 mar 2024 | 124.40 | 124.90 | 123.60 | 124.30 | 118.23 | 54,159 |
| 27 mar 2024 | 122.50 | 125.00 | 122.30 | 124.30 | 118.23 | 57,209 |
| 26 mar 2024 | 123.20 | 123.30 | 122.20 | 122.40 | 116.42 | 101,022 |
| 25 mar 2024 | 124.50 | 124.60 | 122.50 | 123.90 | 117.85 | 93,886 |
| 22 mar 2024 | 124.70 | 125.70 | 124.40 | 124.40 | 118.32 | 112,907 |
| 21 mar 2024 | 131.40 | 131.40 | 123.30 | 125.10 | 118.99 | 253,101 |
| 20 mar 2024 | 130.10 | 131.50 | 129.80 | 131.20 | 124.79 | 42,544 |
| 19 mar 2024 | 130.20 | 131.00 | 129.60 | 130.50 | 124.13 | 42,790 |
| 18 mar 2024 | 131.20 | 131.50 | 129.20 | 130.40 | 124.03 | 94,635 |
| 15 mar 2024 | 130.70 | 132.00 | 130.40 | 131.50 | 125.08 | 384,789 |
| 14 mar 2024 | 131.60 | 131.70 | 129.60 | 130.50 | 124.13 | 69,700 |
| 13 mar 2024 | 131.50 | 132.00 | 131.10 | 131.90 | 125.46 | 81,064 |
| 12 mar 2024 | 129.30 | 131.70 | 129.10 | 131.40 | 124.98 | 84,559 |
| 11 mar 2024 | 127.70 | 129.00 | 127.30 | 129.00 | 122.70 | 48,528 |
| 08 mar 2024 | 127.10 | 128.60 | 126.80 | 128.10 | 121.84 | 52,517 |
| 07 mar 2024 | 125.90 | 127.30 | 125.80 | 126.80 | 120.61 | 48,469 |
| 06 mar 2024 | 126.70 | 127.70 | 125.80 | 126.00 | 119.85 | 69,012 |
| 05 mar 2024 | 126.00 | 126.60 | 125.50 | 126.60 | 120.42 | 42,393 |
| 04 mar 2024 | 126.00 | 126.30 | 125.30 | 126.00 | 119.85 | 45,586 |
| 01 mar 2024 | 125.50 | 126.90 | 125.30 | 125.80 | 119.66 | 48,382 |
| 29 feb 2024 | 124.20 | 125.60 | 124.10 | 124.90 | 118.80 | 141,732 |
| 28 feb 2024 | 124.00 | 124.50 | 123.50 | 123.80 | 117.75 | 88,149 |
| 27 feb 2024 | 125.00 | 125.00 | 123.40 | 123.80 | 117.75 | 50,563 |
| 26 feb 2024 | 124.40 | 125.00 | 123.50 | 124.80 | 118.71 | 82,131 |
| 23 feb 2024 | 124.70 | 125.40 | 123.70 | 125.40 | 119.28 | 39,020 |
| 22 feb 2024 | 123.80 | 124.80 | 123.80 | 124.20 | 118.13 | 58,864 |
| 21 feb 2024 | 123.70 | 124.00 | 122.60 | 123.10 | 117.09 | 36,931 |
| 20 feb 2024 | 123.00 | 124.00 | 122.60 | 123.60 | 117.56 | 60,837 |
| 19 feb 2024 | 123.50 | 123.80 | 122.50 | 123.20 | 117.18 | 50,199 |
| 16 feb 2024 | 123.30 | 124.00 | 122.60 | 123.20 | 117.18 | 92,292 |
| 15 feb 2024 | 122.50 | 123.00 | 122.00 | 122.80 | 116.80 | 65,268 |
| 14 feb 2024 | 121.50 | 123.10 | 121.50 | 122.20 | 116.23 | 80,051 |
| 13 feb 2024 | 122.70 | 123.50 | 121.50 | 121.90 | 115.95 | 48,219 |
| 12 feb 2024 | 121.00 | 122.10 | 120.80 | 121.90 | 115.95 | 61,532 |
| 09 feb 2024 | 120.80 | 121.30 | 120.10 | 120.30 | 114.42 | 54,672 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.