U.S. markets closed

Hastings Technology Metals Ltd (5AM.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.1588+0.0066 (+4.34%)
Al cierre: 08:08AM CEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.15880.15880.15880.15880.1588-
13 jun 20240.15220.15220.15220.15220.1522-
12 jun 20240.16440.16440.16440.16440.1644-
11 jun 20240.16660.16660.16660.16660.1666-
10 jun 20240.13980.13980.13980.13980.1398-
07 jun 20240.13980.13980.13980.13980.1398-
06 jun 20240.11880.11880.11880.11880.1188-
05 jun 20240.12180.12180.12180.12180.1218-
04 jun 20240.12760.12760.12760.12760.1276-
03 jun 20240.13080.13080.13080.13080.1308-
31 may 20240.13100.14800.13100.14800.14802,000
30 may 20240.13640.13640.13640.13640.1364-
29 may 20240.13980.13980.13980.13980.1398-
28 may 20240.14580.14580.14580.14580.1458-
27 may 20240.14540.14540.14540.14540.1454-
24 may 20240.14800.14800.14800.14800.1480-
23 may 20240.15140.15140.15140.15140.1514-
22 may 20240.15500.15500.15500.15500.1550-
21 may 20240.16060.16060.16060.16060.1606-
20 may 20240.16440.16440.16440.16440.1644-
17 may 20240.16680.16680.16680.16680.1668-
16 may 20240.16380.16380.16380.16380.1638-
15 may 20240.16660.16660.16660.16660.1666-
14 may 20240.17220.17220.17220.17220.1722-
13 may 20240.16640.16640.16640.16640.1664-
10 may 20240.16660.16660.16660.16660.1666-
09 may 20240.16020.16020.16020.16020.1602-
08 may 20240.16940.16940.16940.16940.1694-
07 may 20240.18720.18720.18720.18720.1872-
06 may 20240.18780.18780.18780.18780.1878-
03 may 20240.18140.18140.18140.18140.1814-
02 may 20240.18660.18660.18660.18660.1866-
30 abr 20240.20100.20100.20100.20100.2010-
29 abr 20240.20800.20800.20800.20800.2080-
26 abr 20240.19820.19820.19820.19820.1982-
25 abr 20240.20100.20100.20100.20100.2010-
24 abr 20240.20100.20100.20100.20100.2010-
23 abr 20240.20000.20000.20000.20000.2000-
22 abr 20240.20200.20200.20200.20200.2020-
19 abr 20240.20150.22000.20150.22000.22001,000
18 abr 20240.20800.20800.20800.20800.2080-
17 abr 20240.21100.21100.21100.21100.2110-
16 abr 20240.22050.22050.22050.22050.2205-
15 abr 20240.21850.21850.21850.21850.2185-
12 abr 20240.21900.21900.21900.21900.2190-
11 abr 20240.22100.22100.22100.22100.2210-
10 abr 20240.21600.21600.21600.21600.2160-
09 abr 20240.21550.21550.21550.21550.2155-
08 abr 20240.22100.22100.22100.22100.2210-
05 abr 20240.22400.22400.22400.22400.2240-
04 abr 20240.22400.22400.22400.22400.2240-
03 abr 20240.22900.22900.22900.22900.2290-
02 abr 20240.22600.22600.22600.22600.2260-
28 mar 20240.23500.23500.23500.23500.2350-
27 mar 20240.24320.24320.24320.24320.2432-
26 mar 20240.34470.34470.34470.34470.3447-
25 mar 20240.34470.34470.34470.34470.3447-
22 mar 20240.35650.35650.35650.35650.3565-
21 mar 20240.35900.35900.35900.35900.3590-
20 mar 20240.35000.35000.35000.35000.3500-
19 mar 20240.35500.35500.35500.35500.3550-
18 mar 20240.36050.36050.36050.36050.3605-
15 mar 20240.36050.36050.36050.36050.3605-
14 mar 20240.36400.36400.36400.36400.3640-
13 mar 20240.36700.36700.36700.36700.3670-
12 mar 20240.36100.36100.36100.36100.3610-
11 mar 20240.34350.34350.34350.34350.3435-
08 mar 20240.33800.33800.33800.33800.3380-
07 mar 20240.34900.34900.34900.34900.3490-
06 mar 20240.35250.35250.35250.35250.3525-
05 mar 20240.34800.34800.34800.34800.3480-
04 mar 20240.35600.35600.35600.35600.3560-
01 mar 20240.36500.36500.36500.36500.3650-
29 feb 20240.35300.35300.35300.35300.3530-
28 feb 20240.35600.35600.35600.35600.3560-
27 feb 20240.35150.35150.35150.35150.3515-
26 feb 20240.36450.36450.36450.36450.3645-
23 feb 20240.35950.35950.35950.35950.3595-
22 feb 20240.37400.37400.37400.37400.3740-
21 feb 20240.37100.37100.37100.37100.3710-
20 feb 20240.39700.39700.39700.39700.3970-
19 feb 20240.42700.42700.42700.42700.4270-
16 feb 20240.41750.41750.41750.41750.4175-
15 feb 20240.36650.36650.36650.36650.3665-
14 feb 20240.36650.36650.36650.36650.3665-
13 feb 20240.33800.33800.33800.33800.3380-
12 feb 20240.33150.33150.33150.33150.3315-
09 feb 20240.33400.33400.33400.33400.3340-
08 feb 20240.33450.33450.33450.33450.3345-
07 feb 20240.32950.32950.32950.32950.3295-
06 feb 20240.31450.31450.31450.31450.3145-
05 feb 20240.32850.32850.32850.32850.3285-
02 feb 20240.34750.37100.34750.37100.37101,500
01 feb 20240.34050.34050.34050.34050.3405-
31 ene 20240.33850.33850.33850.33850.3385-
30 ene 20240.35300.35300.35300.35300.3530-
29 ene 20240.35100.35100.35100.35100.3510-
26 ene 20240.35700.35700.35700.35700.3570-
25 ene 20240.35500.35500.35500.35500.3550-
24 ene 20240.36450.36450.36450.36450.3645-
*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...