Stockscreener 앱 받기
8.22
0.12%
0.010
시간 외 거래:
8.24
0.02
+0.24%
Swiss Helvetia Fund Inc 주식 (SWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $8.24 | $8.21 | $0.035 | 9,417.0 | +0.12% |
| 2024-11-04 | $8.27 | $8.19 | $0.08 | 3,161.0 | +0.12% |
| 2024-11-01 | $8.23 | $8.13 | $0.10 | 94,894.0 | +1.11% |
| 2024-10-31 | $8.17 | $8.08 | $0.09 | 20,073.0 | -0.98% |
| 2024-10-30 | $8.36 | $8.18 | $0.18 | 115,378.0 | -1.21% |
| 2024-10-29 | $8.37 | $8.25 | $0.12 | 52,656.0 | -2.01% |
| 2024-10-28 | $8.52 | $8.45 | $0.07 | 21,969.0 | +0.30% |
| 2024-10-25 | $8.47 | $8.40 | $0.071 | 8,416.0 | -0.12% |
| 2024-10-24 | $8.48 | $8.44 | $0.04 | 26,166.0 | +0.06% |
| 2024-10-23 | $8.72 | $8.43 | $0.2866 | 40,271.0 | -0.82% |
| 2024-10-22 | $8.59 | $8.50 | $0.085 | 8,441.0 | -0.70% |
| 2024-10-21 | $8.70 | $8.57 | $0.13 | 37,352.0 | -0.58% |
| 2024-10-18 | $8.70 | $8.62 | $0.0814 | 43,542.0 | -0.62% |
| 2024-10-17 | $8.75 | $8.66 | $0.09 | 7,026.0 | -0.18% |
| 2024-10-16 | $8.73 | $8.68 | $0.0499 | 3,397.0 | +0.12% |
| 2024-10-15 | $8.77 | $8.67 | $0.1023 | 4,460.0 | -0.95% |
| 2024-10-14 | $8.77 | $8.71 | $0.0581 | 31,447.0 | +0.15% |
| 2024-10-11 | $8.78 | $8.72 | $0.06 | 4,698.0 | +0.57% |
| 2024-10-10 | $8.73 | $8.60 | $0.1255 | 19,433.0 | -0.46% |
| 2024-10-09 | $8.75 | $8.64 | $0.11 | 12,305.0 | +0.11% |
| 2024-10-08 | $8.81 | $8.70 | $0.11 | 29,057.0 | -0.23% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.27 | $8.13 | $0.14 | 116,889.0 | +1.36% |
| 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% |
Swiss Helvetia Fund Inc 주식 (SWZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.06 | $7.46 | $0.5999 | 389,903.0 | -4.30% |
| 2022-11 | $7.90 | $6.96 | $0.942 | 371,122.0 | +11.42% |
| 2022-10 | $7.17 | $6.58 | $0.585 | 302,921.0 | +4.42% |
| 2022-09 | $7.71 | $6.56 | $1.15 | 559,076.0 | -8.86% |
| 2022-08 | $8.27 | $7.45 | $0.8174 | 719,313.0 | -6.29% |
| 2022-07 | $8.02 | $7.48 | $0.54 | 388,259.0 | +1.15% |
| 2022-06 | $8.47 | $7.43 | $1.04 | 295,257.0 | -7.20% |
| 2022-05 | $8.62 | $7.91 | $0.7099 | 335,262.0 | -1.28% |
| 2022-04 | $9.50 | $8.54 | $0.96 | 316,817.0 | -6.94% |
| 2022-03 | $9.37 | $8.19 | $1.18 | 436,148.0 | +3.02% |
| 2022-02 | $9.44 | $8.73 | $0.71 | 295,629.0 | -3.76% |
| 2022-01 | $10.13 | $8.34 | $1.79 | 517,678.0 | -6.44% |
0.97%
자본화:
|
볼륨(24시간):