Helvetica Swiss Commercial Real Estate Fund (HSC.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 05:30PM CEST
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 149 |
| 13 may 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 651 |
| 10 may 2024 | 83.40 | 83.60 | 82.00 | 82.00 | 82.00 | 551 |
| 08 may 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 5,100 |
| 07 may 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 50 |
| 06 may 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 03 may 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 424 |
| 02 may 2024 | 80.20 | 82.40 | 80.00 | 82.40 | 82.40 | 1,521 |
| 30 abr 2024 | 83.00 | 83.20 | 80.20 | 80.20 | 80.20 | 783 |
| 29 abr 2024 | 82.60 | 82.60 | 82.00 | 82.00 | 82.00 | 583 |
| 26 abr 2024 | 84.20 | 84.20 | 81.00 | 81.00 | 81.00 | 572 |
| 25 abr 2024 | 84.60 | 84.60 | 84.40 | 84.40 | 84.40 | 770 |
| 24 abr 2024 | 84.00 | 85.00 | 84.00 | 84.60 | 84.60 | 607 |
| 23 abr 2024 | 87.60 | 87.60 | 87.00 | 87.20 | 87.20 | 1,151 |
| 22 abr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1,694 |
| 19 abr 2024 | 84.00 | 85.40 | 83.00 | 85.40 | 85.40 | 1,034 |
| 18 abr 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 158 |
| 17 abr 2024 | 79.80 | 81.00 | 79.80 | 81.00 | 81.00 | 19,876 |
| 16 abr 2024 | 79.60 | 79.60 | 79.20 | 79.60 | 79.60 | 2,484 |
| 15 abr 2024 | 79.60 | 79.60 | 78.40 | 79.60 | 79.60 | 5,276 |
| 12 abr 2024 | 79.40 | 79.60 | 79.20 | 79.60 | 79.60 | 1,508 |
| 11 abr 2024 | 78.00 | 79.20 | 78.00 | 79.20 | 79.20 | 764 |
| 10 abr 2024 | 79.40 | 79.60 | 78.20 | 78.20 | 78.20 | 2,876 |
| 09 abr 2024 | 79.00 | 79.60 | 78.00 | 79.60 | 79.60 | 2,866 |
| 08 abr 2024 | 79.20 | 79.60 | 79.20 | 79.60 | 79.60 | 2,248 |
| 05 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 300 |
| 04 abr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1,152 |
| 03 abr 2024 | 78.20 | 79.60 | 78.20 | 79.60 | 79.60 | 332 |
| 02 abr 2024 | 78.00 | 79.60 | 78.00 | 79.60 | 79.60 | 1,037 |
| 28 mar 2024 | 78.00 | 78.60 | 77.00 | 77.00 | 77.00 | 372 |
| 27 mar 2024 | 79.80 | 79.80 | 76.00 | 76.00 | 76.00 | 1,761 |
| 26 mar 2024 | 79.80 | 79.80 | 78.20 | 78.20 | 78.20 | 828 |
| 25 mar 2024 | 78.00 | 79.80 | 78.00 | 79.80 | 79.80 | 935 |
| 22 mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 165 |
| 21 mar 2024 | 79.80 | 79.80 | 78.00 | 78.00 | 78.00 | 867 |
| 20 mar 2024 | 78.00 | 78.20 | 78.00 | 78.20 | 78.20 | 640 |
| 19 mar 2024 | 78.00 | 78.20 | 78.00 | 78.20 | 78.20 | 2,283 |
| 18 mar 2024 | 76.80 | 78.00 | 76.80 | 78.00 | 78.00 | 150 |
| 15 mar 2024 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | 1,636 |
| 14 mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 267 |
| 13 mar 2024 | 77.40 | 77.40 | 76.80 | 76.80 | 76.80 | 1,230 |
| 12 mar 2024 | 79.00 | 79.60 | 77.80 | 77.80 | 77.80 | 2,250 |
| 11 mar 2024 | 76.40 | 78.00 | 76.40 | 78.00 | 78.00 | 1,620 |
| 08 mar 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 856 |
| 07 mar 2024 | 73.60 | 77.00 | 73.00 | 77.00 | 77.00 | 30,086 |
| 06 mar 2024 | 74.40 | 76.00 | 72.20 | 72.20 | 72.20 | 3,336 |
| 05 mar 2024 | 75.80 | 77.80 | 73.60 | 73.60 | 73.60 | 3,184 |
| 04 mar 2024 | 75.60 | 76.80 | 75.40 | 75.40 | 75.40 | 3,142 |
| 01 mar 2024 | 75.40 | 77.00 | 75.40 | 75.60 | 75.60 | 2,562 |
| 29 feb 2024 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | 2,713 |
| 28 feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 565 |
| 27 feb 2024 | 80.80 | 80.80 | 79.20 | 79.60 | 79.60 | 875 |
| 26 feb 2024 | 79.60 | 80.80 | 79.60 | 80.80 | 80.80 | 961 |
| 23 feb 2024 | 80.40 | 80.40 | 79.00 | 79.00 | 79.00 | 356 |
| 22 feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 76 |
| 21 feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 185 |
| 20 feb 2024 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | 680 |
| 19 feb 2024 | 81.80 | 81.80 | 80.60 | 80.60 | 80.60 | 347 |
| 16 feb 2024 | 81.60 | 81.60 | 80.60 | 80.60 | 80.60 | 631 |
| 15 feb 2024 | 81.00 | 81.00 | 80.80 | 80.80 | 80.80 | 1,295 |
| 14 feb 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 3,631 |
| 13 feb 2024 | 83.40 | 83.40 | 83.00 | 83.40 | 83.40 | 5,090 |
| 12 feb 2024 | 83.00 | 83.40 | 83.00 | 83.00 | 83.00 | 1,624 |
| 09 feb 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 08 feb 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 4,631 |
| 07 feb 2024 | 82.80 | 83.00 | 82.40 | 83.00 | 83.00 | 3,132 |
| 06 feb 2024 | 82.40 | 83.00 | 82.40 | 82.40 | 82.40 | 1,957 |
| 05 feb 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 1,284 |
| 02 feb 2024 | 82.00 | 82.00 | 81.40 | 81.40 | 81.40 | 1,575 |
| 01 feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 633 |
| 31 ene 2024 | 81.60 | 82.00 | 81.60 | 81.60 | 81.60 | 3,451 |
| 30 ene 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 175 |
| 29 ene 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 26 ene 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 260 |
| 25 ene 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 98 |
| 24 ene 2024 | 83.00 | 83.00 | 81.20 | 81.20 | 81.20 | 2,029 |
| 23 ene 2024 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | 3,832 |
| 22 ene 2024 | 80.40 | 83.40 | 80.40 | 81.40 | 81.40 | 1,773 |
| 19 ene 2024 | 82.00 | 82.00 | 81.20 | 81.20 | 81.20 | 1,632 |
| 18 ene 2024 | 83.00 | 84.60 | 81.40 | 81.40 | 81.40 | 1,194 |
| 17 ene 2024 | 81.80 | 81.80 | 81.40 | 81.80 | 81.80 | 2,601 |
| 16 ene 2024 | 80.00 | 80.80 | 80.00 | 80.80 | 80.80 | 2,937 |
| 15 ene 2024 | 79.80 | 80.20 | 79.80 | 80.20 | 80.20 | 1,978 |
| 12 ene 2024 | 80.00 | 80.00 | 79.80 | 80.00 | 80.00 | 2,951 |
| 11 ene 2024 | 80.00 | 80.20 | 80.00 | 80.00 | 80.00 | 2,994 |
| 10 ene 2024 | 79.40 | 80.60 | 79.40 | 80.60 | 80.60 | 1,852 |
| 09 ene 2024 | 78.00 | 79.20 | 77.80 | 79.00 | 79.00 | 1,316 |
| 08 ene 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 333 |
| 05 ene 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 2,369 |
| 04 ene 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2,885 |
| 03 ene 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 730 |
| 29 dic 2023 | 78.00 | 79.00 | 75.80 | 75.80 | 75.80 | 1,835 |
| 28 dic 2023 | 77.40 | 78.00 | 77.00 | 77.00 | 77.00 | 775 |
| 27 dic 2023 | 74.80 | 78.20 | 74.80 | 76.00 | 76.00 | 5,444 |
| 22 dic 2023 | 77.20 | 79.60 | 73.40 | 73.40 | 73.40 | 6,147 |
| 21 dic 2023 | 77.60 | 77.60 | 74.40 | 77.60 | 77.60 | 5,653 |
| 20 dic 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1,545 |
| 19 dic 2023 | 77.00 | 77.40 | 76.00 | 77.00 | 77.00 | 42,142 |
| 18 dic 2023 | 75.00 | 76.40 | 75.00 | 76.40 | 76.40 | 6,466 |
| *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.