Italia markets close in 4 hours 37 minutes
FTSE MIB
34.222,03 +282,28 (+0,83%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,08 +0,51 (+0,61%) Bitcoin EUR
59.743,77 +501,57 (+0,85%)
Helvetia Holding AG (HELN.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 12:16PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 119,20 | 119,40 | 118,60 | 119,10 | 119,10 | 15.203 |
| 25 apr 2024 | 119,00 | 119,40 | 117,70 | 118,10 | 118,10 | 63.709 |
| 24 apr 2024 | 120,40 | 120,40 | 118,50 | 118,70 | 118,70 | 54.190 |
| 23 apr 2024 | 120,40 | 120,50 | 119,20 | 120,20 | 120,20 | 61.965 |
| 22 apr 2024 | 119,20 | 120,30 | 119,10 | 119,90 | 119,90 | 83.760 |
| 19 apr 2024 | 117,60 | 118,00 | 116,90 | 117,90 | 117,90 | 91.846 |
| 18 apr 2024 | 119,00 | 119,00 | 117,30 | 118,70 | 118,70 | 92.684 |
| 17 apr 2024 | 118,70 | 119,60 | 118,60 | 118,70 | 118,70 | 63.838 |
| 16 apr 2024 | 120,60 | 120,60 | 118,70 | 118,70 | 118,70 | 92.695 |
| 15 apr 2024 | 123,00 | 123,70 | 121,60 | 121,60 | 121,60 | 89.999 |
| 12 apr 2024 | 122,80 | 123,40 | 122,20 | 122,50 | 122,50 | 92.982 |
| 11 apr 2024 | 121,70 | 122,30 | 120,50 | 121,50 | 121,50 | 85.290 |
| 10 apr 2024 | 123,00 | 123,00 | 120,80 | 121,70 | 121,70 | 66.415 |
| 09 apr 2024 | 123,50 | 123,70 | 122,30 | 122,50 | 122,50 | 60.302 |
| 08 apr 2024 | 123,00 | 123,90 | 122,90 | 123,50 | 123,50 | 46.855 |
| 05 apr 2024 | 123,40 | 123,40 | 122,30 | 122,70 | 122,70 | 65.205 |
| 04 apr 2024 | 124,20 | 124,60 | 123,70 | 124,00 | 124,00 | 52.468 |
| 03 apr 2024 | 124,10 | 124,50 | 123,40 | 123,80 | 123,80 | 39.258 |
| 02 apr 2024 | 124,60 | 125,20 | 123,70 | 124,30 | 124,30 | 64.774 |
| 28 mar 2024 | 124,40 | 124,90 | 123,60 | 124,30 | 124,30 | 54.159 |
| 27 mar 2024 | 122,50 | 125,00 | 122,30 | 124,30 | 124,30 | 57.209 |
| 26 mar 2024 | 123,20 | 123,30 | 122,20 | 122,40 | 122,40 | 101.022 |
| 25 mar 2024 | 124,50 | 124,60 | 122,50 | 123,90 | 123,90 | 93.886 |
| 22 mar 2024 | 124,70 | 125,70 | 124,40 | 124,40 | 124,40 | 112.907 |
| 21 mar 2024 | 131,40 | 131,40 | 123,30 | 125,10 | 125,10 | 253.101 |
| 20 mar 2024 | 130,10 | 131,50 | 129,80 | 131,20 | 131,20 | 42.544 |
| 19 mar 2024 | 130,20 | 131,00 | 129,60 | 130,50 | 130,50 | 42.790 |
| 18 mar 2024 | 131,20 | 131,50 | 129,20 | 130,40 | 130,40 | 94.635 |
| 15 mar 2024 | 130,70 | 132,00 | 130,40 | 131,50 | 131,50 | 384.789 |
| 14 mar 2024 | 131,60 | 131,70 | 129,60 | 130,50 | 130,50 | 69.700 |
| 13 mar 2024 | 131,50 | 132,00 | 131,10 | 131,90 | 131,90 | 81.064 |
| 12 mar 2024 | 129,30 | 131,70 | 129,10 | 131,40 | 131,40 | 84.559 |
| 11 mar 2024 | 127,70 | 129,00 | 127,30 | 129,00 | 129,00 | 48.528 |
| 08 mar 2024 | 127,10 | 128,60 | 126,80 | 128,10 | 128,10 | 52.517 |
| 07 mar 2024 | 125,90 | 127,30 | 125,80 | 126,80 | 126,80 | 48.469 |
| 06 mar 2024 | 126,70 | 127,70 | 125,80 | 126,00 | 126,00 | 69.012 |
| 05 mar 2024 | 126,00 | 126,60 | 125,50 | 126,60 | 126,60 | 42.393 |
| 04 mar 2024 | 126,00 | 126,30 | 125,30 | 126,00 | 126,00 | 45.586 |
| 01 mar 2024 | 125,50 | 126,90 | 125,30 | 125,80 | 125,80 | 48.382 |
| 29 feb 2024 | 124,20 | 125,60 | 124,10 | 124,90 | 124,90 | 141.732 |
| 28 feb 2024 | 124,00 | 124,50 | 123,50 | 123,80 | 123,80 | 88.149 |
| 27 feb 2024 | 125,00 | 125,00 | 123,40 | 123,80 | 123,80 | 50.563 |
| 26 feb 2024 | 124,40 | 125,00 | 123,50 | 124,80 | 124,80 | 82.131 |
| 23 feb 2024 | 124,70 | 125,40 | 123,70 | 125,40 | 125,40 | 39.020 |
| 22 feb 2024 | 123,80 | 124,80 | 123,80 | 124,20 | 124,20 | 58.864 |
| 21 feb 2024 | 123,70 | 124,00 | 122,60 | 123,10 | 123,10 | 36.931 |
| 20 feb 2024 | 123,00 | 124,00 | 122,60 | 123,60 | 123,60 | 60.837 |
| 19 feb 2024 | 123,50 | 123,80 | 122,50 | 123,20 | 123,20 | 50.199 |
| 16 feb 2024 | 123,30 | 124,00 | 122,60 | 123,20 | 123,20 | 92.292 |
| 15 feb 2024 | 122,50 | 123,00 | 122,00 | 122,80 | 122,80 | 65.268 |
| 14 feb 2024 | 121,50 | 123,10 | 121,50 | 122,20 | 122,20 | 80.051 |
| 13 feb 2024 | 122,70 | 123,50 | 121,50 | 121,90 | 121,90 | 48.219 |
| 12 feb 2024 | 121,00 | 122,10 | 120,80 | 121,90 | 121,90 | 61.532 |
| 09 feb 2024 | 120,80 | 121,30 | 120,10 | 120,30 | 120,30 | 54.672 |
| 08 feb 2024 | 123,60 | 124,00 | 120,70 | 120,90 | 120,90 | 78.721 |
| 07 feb 2024 | 123,80 | 124,60 | 123,00 | 123,40 | 123,40 | 64.716 |
| 06 feb 2024 | 126,10 | 126,70 | 124,20 | 124,20 | 124,20 | 87.164 |
| 05 feb 2024 | 126,20 | 126,60 | 124,90 | 125,90 | 125,90 | 50.875 |
| 02 feb 2024 | 125,50 | 126,90 | 125,50 | 126,20 | 126,20 | 51.216 |
| 01 feb 2024 | 125,00 | 126,60 | 124,60 | 125,20 | 125,20 | 62.424 |
| 31 gen 2024 | 124,70 | 125,90 | 124,60 | 125,10 | 125,10 | 82.560 |
| 30 gen 2024 | 124,80 | 125,20 | 124,00 | 124,20 | 124,20 | 44.781 |
| 29 gen 2024 | 124,90 | 125,10 | 123,90 | 125,00 | 125,00 | 45.520 |
| 26 gen 2024 | 124,00 | 125,20 | 123,50 | 124,50 | 124,50 | 55.710 |
| 25 gen 2024 | 123,20 | 124,60 | 123,20 | 123,90 | 123,90 | 66.882 |
| 24 gen 2024 | 122,70 | 123,60 | 121,80 | 123,30 | 123,30 | 65.006 |
| 23 gen 2024 | 123,00 | 123,70 | 121,80 | 122,30 | 122,30 | 57.373 |
| 22 gen 2024 | 121,00 | 123,10 | 120,90 | 122,80 | 122,80 | 63.909 |
| 19 gen 2024 | 121,70 | 121,70 | 120,10 | 120,40 | 120,40 | 43.543 |
| 18 gen 2024 | 120,20 | 121,50 | 119,60 | 120,70 | 120,70 | 62.716 |
| 17 gen 2024 | 119,10 | 120,00 | 118,10 | 119,80 | 119,80 | 67.720 |
| 16 gen 2024 | 119,20 | 120,40 | 119,10 | 120,00 | 120,00 | 44.878 |
| 15 gen 2024 | 119,80 | 120,70 | 119,80 | 119,90 | 119,90 | 53.134 |
| 12 gen 2024 | 118,60 | 120,00 | 118,60 | 119,10 | 119,10 | 76.751 |
| 11 gen 2024 | 118,30 | 119,30 | 117,40 | 117,40 | 117,40 | 89.550 |
| 10 gen 2024 | 117,20 | 118,20 | 116,60 | 117,40 | 117,40 | 48.092 |
| 09 gen 2024 | 117,50 | 118,30 | 117,20 | 117,70 | 117,70 | 47.648 |
| 08 gen 2024 | 117,50 | 118,20 | 116,70 | 117,40 | 117,40 | 64.151 |
| 05 gen 2024 | 117,10 | 117,70 | 115,60 | 117,40 | 117,40 | 71.334 |
| 04 gen 2024 | 116,90 | 118,00 | 116,40 | 117,70 | 117,70 | 58.421 |
| 03 gen 2024 | 117,50 | 118,70 | 116,30 | 116,80 | 116,80 | 98.420 |
| 29 dic 2023 | 115,30 | 116,20 | 115,20 | 115,90 | 115,90 | 33.142 |
| 28 dic 2023 | 116,40 | 116,50 | 114,70 | 114,70 | 114,70 | 48.311 |
| 27 dic 2023 | 115,30 | 116,30 | 115,00 | 116,00 | 116,00 | 48.736 |
| 22 dic 2023 | 115,20 | 116,00 | 115,10 | 115,40 | 115,40 | 49.763 |
| 21 dic 2023 | 116,00 | 116,50 | 115,20 | 115,30 | 115,30 | 54.521 |
| 20 dic 2023 | 116,70 | 117,10 | 115,90 | 116,40 | 116,40 | 89.898 |
| 19 dic 2023 | 116,20 | 117,10 | 116,10 | 116,20 | 116,20 | 81.743 |
| 18 dic 2023 | 116,50 | 117,50 | 116,00 | 116,50 | 116,50 | 66.037 |
| 15 dic 2023 | 116,60 | 117,50 | 115,90 | 116,40 | 116,40 | 172.521 |
| 14 dic 2023 | 116,40 | 118,20 | 116,00 | 116,60 | 116,60 | 108.210 |
| 13 dic 2023 | 115,20 | 116,90 | 115,20 | 116,00 | 116,00 | 67.531 |
| 12 dic 2023 | 115,60 | 116,30 | 115,10 | 115,50 | 115,50 | 82.280 |
| 11 dic 2023 | 117,00 | 117,00 | 115,70 | 115,90 | 115,90 | 80.282 |
| 08 dic 2023 | 117,40 | 117,40 | 116,40 | 117,00 | 117,00 | 69.972 |
| 07 dic 2023 | 117,80 | 118,00 | 115,80 | 117,80 | 117,80 | 65.527 |
| 06 dic 2023 | 118,10 | 118,70 | 117,50 | 118,00 | 118,00 | 66.699 |
| 05 dic 2023 | 118,50 | 118,60 | 117,50 | 118,10 | 118,10 | 74.272 |
| 04 dic 2023 | 119,50 | 120,10 | 118,50 | 118,70 | 118,70 | 66.292 |
| 01 dic 2023 | 120,00 | 120,50 | 119,10 | 119,60 | 119,60 | 69.165 |
| *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.