Italia markets open in 3 hours 15 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.688,66 +452,59 (+1,18%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.768,50 -566,12 (-0,95%) CMC Crypto 200
1.357,52 +44,89 (+3,41%)
Helvetia Holding AG (0ACB.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:11PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,00 | 0,00 | 0,00 | 121,80 | 121,80 | 14 |
| 03 mag 2024 | 120,90 | 122,50 | 120,57 | 120,57 | 120,57 | 1.800 |
| 02 mag 2024 | 122,30 | 122,30 | 119,20 | 119,60 | 119,60 | 26.134 |
| 01 mag 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | 108 |
| 30 apr 2024 | 118,20 | 121,30 | 118,20 | 120,30 | 120,30 | 6.786 |
| 29 apr 2024 | 119,40 | 120,00 | 119,20 | 119,60 | 119,60 | 1.836 |
| 26 apr 2024 | 119,10 | 119,30 | 118,58 | 119,20 | 119,20 | 4.040 |
| 25 apr 2024 | 119,00 | 119,10 | 117,80 | 118,27 | 118,27 | 12.055 |
| 24 apr 2024 | 120,30 | 120,80 | 118,50 | 119,32 | 119,32 | 4.062 |
| 23 apr 2024 | 121,20 | 121,20 | 119,70 | 119,96 | 119,96 | 6.562 |
| 22 apr 2024 | 119,10 | 120,21 | 119,10 | 119,92 | 119,92 | 37.194 |
| 19 apr 2024 | 117,70 | 117,90 | 117,30 | 117,57 | 117,57 | 9.072 |
| 18 apr 2024 | 118,90 | 119,00 | 117,30 | 118,68 | 118,68 | 4.251 |
| 17 apr 2024 | 119,20 | 119,40 | 118,50 | 118,70 | 118,70 | 22.720 |
| 16 apr 2024 | 120,80 | 120,80 | 118,70 | 118,91 | 118,91 | 21.371 |
| 15 apr 2024 | 123,70 | 123,70 | 121,58 | 122,23 | 122,23 | 22.118 |
| 12 apr 2024 | 123,00 | 123,40 | 122,20 | 122,66 | 122,66 | 21.207 |
| 11 apr 2024 | 121,70 | 122,20 | 120,90 | 121,69 | 121,69 | 4.709 |
| 10 apr 2024 | 122,80 | 122,80 | 120,79 | 122,36 | 122,36 | 11.732 |
| 09 apr 2024 | 122,50 | 123,70 | 122,50 | 122,52 | 122,52 | 7.284 |
| 08 apr 2024 | 123,70 | 123,90 | 123,00 | 123,48 | 123,48 | 20.592 |
| 05 apr 2024 | 123,10 | 123,40 | 122,50 | 123,40 | 123,40 | 6.523 |
| 04 apr 2024 | 124,70 | 124,70 | 123,94 | 124,00 | 124,00 | 8.956 |
| 03 apr 2024 | 124,40 | 124,40 | 123,59 | 124,03 | 124,03 | 3.873 |
| 02 apr 2024 | 124,90 | 125,50 | 123,90 | 124,32 | 124,32 | 20.325 |
| 28 mar 2024 | 123,40 | 124,70 | 123,40 | 124,30 | 124,30 | 5.366 |
| 27 mar 2024 | 122,60 | 124,80 | 122,40 | 124,22 | 124,22 | 210.776 |
| 26 mar 2024 | 123,40 | 123,40 | 122,20 | 122,42 | 122,42 | 7.607 |
| 25 mar 2024 | 125,20 | 125,20 | 122,60 | 123,63 | 123,63 | 8.689 |
| 22 mar 2024 | 125,70 | 125,70 | 124,38 | 124,42 | 124,42 | 44.107 |
| 21 mar 2024 | 130,40 | 131,20 | 123,30 | 130,51 | 130,51 | 39.850 |
| 20 mar 2024 | 130,00 | 131,20 | 129,80 | 131,15 | 131,15 | 100.444 |
| 19 mar 2024 | 131,20 | 131,20 | 129,80 | 130,50 | 130,50 | 3.214 |
| 18 mar 2024 | 131,20 | 132,30 | 129,20 | 130,39 | 130,39 | 33.866 |
| 15 mar 2024 | 131,40 | 131,90 | 130,70 | 131,49 | 131,49 | 5.438 |
| 14 mar 2024 | 132,70 | 132,70 | 129,60 | 130,52 | 130,52 | 14.332 |
| 13 mar 2024 | 131,40 | 132,40 | 130,60 | 131,88 | 131,88 | 27.521 |
| 12 mar 2024 | 128,20 | 131,70 | 128,20 | 131,40 | 131,40 | 9.862 |
| 11 mar 2024 | 127,50 | 129,00 | 127,50 | 129,00 | 129,00 | 11.233 |
| 08 mar 2024 | 126,00 | 128,50 | 126,00 | 128,09 | 128,09 | 4.584 |
| 07 mar 2024 | 125,60 | 127,10 | 125,60 | 126,80 | 126,80 | 6.509 |
| 06 mar 2024 | 126,70 | 127,70 | 125,90 | 126,08 | 126,08 | 3.881 |
| 05 mar 2024 | 125,70 | 126,60 | 125,69 | 125,71 | 125,71 | 6.208 |
| 04 mar 2024 | 125,50 | 126,10 | 125,50 | 126,01 | 126,01 | 1.937 |
| 01 mar 2024 | 124,10 | 126,60 | 124,10 | 125,80 | 125,80 | 7.612 |
| 29 feb 2024 | 125,00 | 125,40 | 124,20 | 124,90 | 124,90 | 43.377 |
| 28 feb 2024 | 124,20 | 124,20 | 123,50 | 123,78 | 123,78 | 45.704 |
| 27 feb 2024 | 124,40 | 125,00 | 123,50 | 123,82 | 123,82 | 4.598 |
| 26 feb 2024 | 124,40 | 125,00 | 123,30 | 123,95 | 123,95 | 49.454 |
| 23 feb 2024 | 124,10 | 125,41 | 123,80 | 125,41 | 125,41 | 15.311 |
| 22 feb 2024 | 123,70 | 124,70 | 123,10 | 124,21 | 124,21 | 18.205 |
| 21 feb 2024 | 123,70 | 123,70 | 122,78 | 123,11 | 123,11 | 8.986 |
| 20 feb 2024 | 122,60 | 123,90 | 122,60 | 123,51 | 123,51 | 5.461 |
| 19 feb 2024 | 122,40 | 123,50 | 122,40 | 123,06 | 123,06 | 12.751 |
| 16 feb 2024 | 122,00 | 123,80 | 122,00 | 123,20 | 123,20 | 8.758 |
| 15 feb 2024 | 122,80 | 122,80 | 122,10 | 122,29 | 122,29 | 17.766 |
| 14 feb 2024 | 121,80 | 122,80 | 121,50 | 122,15 | 122,15 | 20.579 |
| 13 feb 2024 | 121,10 | 123,40 | 121,10 | 122,03 | 122,03 | 25.158 |
| 12 feb 2024 | 119,50 | 122,10 | 119,50 | 121,88 | 121,88 | 29.913 |
| 09 feb 2024 | 121,10 | 121,10 | 120,09 | 120,30 | 120,30 | 20.931 |
| 08 feb 2024 | 123,80 | 123,80 | 120,70 | 120,92 | 120,92 | 19.661 |
| 07 feb 2024 | 123,90 | 124,20 | 123,10 | 123,40 | 123,40 | 7.252 |
| 06 feb 2024 | 126,10 | 126,90 | 124,18 | 124,18 | 124,18 | 28.534 |
| 05 feb 2024 | 126,20 | 126,30 | 125,20 | 125,90 | 125,90 | 31.498 |
| 02 feb 2024 | 126,20 | 126,90 | 125,20 | 126,20 | 126,20 | 20.065 |
| 01 feb 2024 | 125,00 | 126,00 | 124,40 | 125,80 | 125,80 | 5.035 |
| 31 gen 2024 | 125,30 | 125,30 | 123,40 | 125,11 | 125,11 | 38.320 |
| 30 gen 2024 | 124,10 | 125,00 | 124,10 | 124,36 | 124,36 | 22.491 |
| 29 gen 2024 | 125,10 | 125,10 | 123,90 | 124,97 | 124,97 | 27.496 |
| 26 gen 2024 | 124,70 | 125,13 | 123,60 | 124,65 | 124,65 | 17.381 |
| 25 gen 2024 | 123,30 | 124,40 | 123,20 | 123,91 | 123,91 | 14.315 |
| 24 gen 2024 | 123,40 | 123,40 | 118,00 | 123,31 | 123,31 | 14.334 |
| 23 gen 2024 | 123,80 | 123,80 | 121,90 | 122,11 | 122,11 | 13.094 |
| 22 gen 2024 | 121,80 | 122,81 | 120,40 | 121,79 | 121,79 | 12.096 |
| 19 gen 2024 | 121,50 | 121,70 | 120,10 | 120,51 | 120,51 | 9.706 |
| 18 gen 2024 | 120,20 | 121,40 | 119,30 | 120,77 | 120,77 | 11.668 |
| 17 gen 2024 | 119,50 | 120,00 | 118,39 | 119,79 | 119,79 | 17.666 |
| 16 gen 2024 | 119,10 | 120,20 | 119,00 | 120,00 | 120,00 | 25.627 |
| 15 gen 2024 | 119,60 | 120,50 | 119,10 | 120,05 | 120,05 | 45.390 |
| 12 gen 2024 | 119,30 | 119,90 | 118,60 | 119,11 | 119,11 | 12.529 |
| 11 gen 2024 | 118,10 | 119,20 | 117,39 | 117,40 | 117,40 | 5.518 |
| 10 gen 2024 | 118,50 | 118,50 | 116,89 | 117,11 | 117,11 | 23.709 |
| 09 gen 2024 | 117,80 | 118,20 | 117,30 | 117,66 | 117,66 | 11.012 |
| 08 gen 2024 | 117,60 | 118,00 | 116,80 | 117,85 | 117,85 | 4.734 |
| 05 gen 2024 | 116,70 | 117,50 | 115,60 | 117,17 | 117,17 | 22.758 |
| 04 gen 2024 | 116,90 | 117,90 | 116,51 | 116,51 | 116,51 | 6.960 |
| 03 gen 2024 | 117,00 | 118,60 | 116,50 | 117,01 | 117,01 | 18.253 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 115,80 | 116,00 | 115,20 | 115,88 | 115,88 | 5.024 |
| 28 dic 2023 | 116,00 | 118,00 | 114,70 | 115,39 | 115,39 | 6.614 |
| 27 dic 2023 | 115,40 | 116,30 | 114,70 | 115,85 | 115,85 | 5.013 |
| 22 dic 2023 | 116,00 | 116,00 | 115,20 | 115,20 | 115,20 | 14.728 |
| 21 dic 2023 | 117,10 | 117,10 | 115,29 | 115,34 | 115,34 | 11.106 |
| 20 dic 2023 | 115,50 | 117,10 | 115,50 | 116,38 | 116,38 | 22.586 |
| 19 dic 2023 | 116,60 | 117,11 | 116,19 | 116,36 | 116,36 | 26.324 |
| 18 dic 2023 | 116,60 | 117,30 | 116,10 | 116,69 | 116,69 | 5.736 |
| 15 dic 2023 | 115,90 | 117,20 | 115,90 | 116,30 | 116,30 | 11.274 |
| 14 dic 2023 | 116,50 | 117,80 | 116,20 | 117,41 | 117,41 | 6.835 |
| 13 dic 2023 | 115,90 | 121,88 | 115,90 | 116,00 | 116,00 | 71.326 |
| 12 dic 2023 | 115,80 | 116,60 | 115,00 | 115,37 | 115,37 | 7.570 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.