Stockscreener 앱 받기
9.0612
2.15%
-0.1988
Swiss Helvetia Fund Inc 주식 (SWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $9.23 | $9.02 | $0.21 | 47,179.0 | -2.11% |
| 2025-04-03 | $9.34 | $9.25 | $0.0867 | 21,512.0 | +0.11% |
| 2025-04-02 | $9.33 | $9.20 | $0.1277 | 201,916.0 | -0.11% |
| 2025-04-01 | $9.27 | $9.20 | $0.07 | 65,159.0 | +0.43% |
| 2025-03-31 | $9.24 | $9.07 | $0.17 | 150,436.0 | +0.66% |
| 2025-03-28 | $9.18 | $9.07 | $0.11 | 36,033.0 | +0.42% |
| 2025-03-27 | $9.14 | $9.06 | $0.08 | 34,458.0 | +0.80% |
| 2025-03-26 | $9.20 | $9.05 | $0.15 | 55,209.0 | -1.09% |
| 2025-03-25 | $9.29 | $9.12 | $0.17 | 116,668.0 | +2.25% |
| 2025-03-24 | $8.99 | $8.86 | $0.13 | 10,674.0 | +0.01% |
| 2025-03-21 | $8.96 | $8.92 | $0.0352 | 12,342.0 | +0.15% |
| 2025-03-20 | $8.96 | $8.92 | $0.0359 | 4,314.0 | +0.17% |
| 2025-03-19 | $8.97 | $8.90 | $0.0691 | 30,610.0 | -0.67% |
| 2025-03-18 | $9.02 | $8.80 | $0.2162 | 20,756.0 | -1.43% |
| 2025-03-17 | $9.14 | $9.05 | $0.09 | 23,275.0 | +1.33% |
| 2025-03-14 | $9.00 | $8.96 | $0.0412 | 14,876.0 | +0.56% |
| 2025-03-13 | $9.00 | $8.92 | $0.08 | 11,509.0 | -1.08% |
| 2025-03-12 | $9.04 | $8.97 | $0.07 | 11,174.0 | +1.04% |
| 2025-03-11 | $9.06 | $8.93 | $0.13 | 50,810.0 | -1.16% |
| 2025-03-10 | $9.14 | $9.04 | $0.105 | 17,468.0 | -1.42% |
| 2025-03-07 | $9.19 | $9.06 | $0.13 | 23,191.0 | +2.00% |
| 2025-03-06 | $9.04 | $8.98 | $0.06 | 35,140.0 | -0.55% |
| 2025-03-05 | $9.08 | $9.01 | $0.07 | 30,793.0 | +0.22% |
Swiss Helvetia Fund Inc 주식 (SWZ) 연도별 가격 이력
이 심층 분석에서는 Swiss Helvetia Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Swiss Helvetia Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Swiss Helvetia Fund Inc 주식 (SWZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $9.34 | $9.02 | $0.32 | 335,766.0 | -1.69% |
| 2025-03 | $9.29 | $8.80 | $0.49 | 785,303.0 | +3.02% |
| 2025-02 | $9.11 | $8.60 | $0.5104 | 593,852.0 | +3.23% |
| 2025-01 | $8.82 | $7.53 | $1.29 | 1,558,504.0 | +15.75% |
Swiss Helvetia Fund Inc 주식 (SWZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.98 | $7.49 | $0.49 | 482,846.0 | -3.93% |
| 2024-11 | $8.44 | $7.68 | $0.7567 | 564,982.0 | -2.84% |
| 2024-10 | $8.97 | $8.08 | $0.89 | 535,038.0 | -9.39% |
| 2024-09 | $9.14 | $8.59 | $0.55 | 401,068.0 | +0.22% |
| 2024-08 | $8.95 | $8.28 | $0.67 | 522,430.0 | +4.81% |
| 2024-07 | $8.58 | $8.00 | $0.58 | 355,996.0 | +5.58% |
| 2024-06 | $8.38 | $7.55 | $0.8295 | 389,925.0 | +0.25% |
| 2024-05 | $8.08 | $7.53 | $0.55 | 421,021.0 | +6.34% |
| 2024-04 | $7.99 | $7.49 | $0.50 | 349,794.0 | -4.54% |
| 2024-03 | $8.08 | $7.78 | $0.30 | 265,394.0 | +0.89% |
| 2024-02 | $8.12 | $7.77 | $0.35 | 305,992.0 | -2.12% |
| 2024-01 | $8.28 | $7.82 | $0.46 | 281,309.0 | -2.07% |
Swiss Helvetia Fund Inc 주식 (SWZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.28 | $7.73 | $0.55 | 371,128.0 | +6.01% |
| 2023-11 | $7.75 | $7.17 | $0.5755 | 272,985.0 | +8.33% |
| 2023-10 | $7.66 | $7.12 | $0.54 | 509,756.0 | -6.54% |
| 2023-09 | $8.21 | $7.33 | $0.88 | 415,781.0 | -6.03% |
| 2023-08 | $8.53 | $7.96 | $0.57 | 803,852.0 | -4.80% |
| 2023-07 | $8.57 | $8.04 | $0.5203 | 160,284.0 | +3.89% |
| 2023-06 | $8.35 | $8.02 | $0.33 | 320,770.0 | +1.79% |
| 2023-05 | $8.44 | $8.06 | $0.38 | 511,395.0 | -2.82% |
| 2023-04 | $8.40 | $7.92 | $0.4801 | 562,293.0 | +4.79% |
| 2023-03 | $7.95 | $7.44 | $0.5099 | 536,089.0 | +2.45% |
| 2023-02 | $8.21 | $7.64 | $0.57 | 383,902.0 | -5.15% |
| 2023-01 | $8.21 | $7.56 | $0.65 | 306,458.0 | +7.94% |
5.69%
자본화:
|
볼륨(24시간):