U.S. markets closed

Hong Kong and China Gas Co Ltd (HCG.HM)

Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.6848-0.0040 (-0.58%)
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 20240.68480.68480.68480.68480.68484,000
03 jul 20240.68880.68880.68880.68880.6888-
02 jul 20240.68240.68240.68240.68240.6824-
01 jul 20240.68080.68080.68080.68080.6808-
28 jun 20240.68560.68560.68560.68560.6856-
27 jun 20240.66840.66840.66840.66840.6684-
26 jun 20240.67600.67600.67600.67600.6760-
25 jun 20240.66660.66660.66660.66660.6666-
24 jun 20240.66800.66800.66800.66800.6680-
21 jun 20240.66500.66500.66500.66500.6650-
20 jun 20240.67780.67780.67780.67780.6778-
19 jun 20240.67820.67820.67820.67820.6782-
18 jun 20240.66640.66640.66640.66640.6664-
17 jun 20240.67620.67620.67620.67620.6762-
14 jun 20240.68640.68640.68640.68640.6864-
13 jun 20240.66840.66840.66840.66840.6684-
12 jun 20240.67100.67100.66740.66740.66744,000
11 jun 20240.67440.67440.67440.67440.6744-
10 jun 20240.67860.67860.67860.67860.6786-
07 jun 20240.66640.66640.66640.66640.6664-
06 jun 20240.66660.66660.66660.66660.6666-
06 jun 20240.23 Dividendo
05 jun 20240.70500.70500.70500.70500.4750-
04 jun 20240.70160.70160.70160.70160.4727-
03 jun 20240.70700.70700.70700.70700.4763-
31 may 20240.70220.70220.70220.70220.4731-
30 may 20240.71000.71000.71000.71000.4784-
29 may 20240.70660.70660.70660.70660.4761-
28 may 20240.71820.71820.71820.71820.4839-
27 may 20240.72480.72480.72480.72480.4883-
24 may 20240.72100.72100.72100.72100.4858-
23 may 20240.73240.73240.73240.73240.4935-
22 may 20240.73760.73760.73760.73760.4970-
21 may 20240.73640.73640.73640.73640.4962-
20 may 20240.74940.74940.74940.74940.5049-
17 may 20240.75000.75000.75000.75000.5053-
16 may 20240.74440.74440.74440.74440.5015-
15 may 20240.73080.73080.73080.73080.4924-
14 may 20240.73840.73840.73840.73840.4975-
13 may 20240.72580.72580.72580.72580.4890-
10 may 20240.71980.71980.71980.71980.4850-
09 may 20240.71000.71000.71000.71000.4784-
08 may 20240.70760.70760.70760.70760.4768-
07 may 20240.71180.71180.71180.71180.4796-
06 may 20240.70400.70400.70400.70400.4743-
03 may 20240.69780.69780.69780.69780.4701-
02 may 20240.69380.69380.69380.69380.4675-
30 abr 20240.69100.69100.69100.69100.4656-
29 abr 20240.69240.69240.69240.69240.4665-
26 abr 20240.69560.69560.69560.69560.4687-
25 abr 20240.69540.69540.69540.69540.4685-
24 abr 20240.68480.68480.68480.68480.4614-
23 abr 20240.67620.67620.67620.67620.4556-
22 abr 20240.66700.66700.66700.66700.4494-
19 abr 20240.65760.65760.65760.65760.4431-
18 abr 20240.66640.66640.66640.66640.4490-
17 abr 20240.66080.66080.66080.66080.4452-
16 abr 20240.66700.66700.66700.66700.4494-
15 abr 20240.67940.67940.67940.67940.4578-
12 abr 20240.68680.68680.68680.68680.4627-
11 abr 20240.69760.69760.69760.69760.4700-
10 abr 20240.68960.68960.68960.68960.4646-
09 abr 20240.68560.68560.68560.68560.4619-
08 abr 20240.67420.67420.67420.67420.4542-
05 abr 20240.67020.67020.67020.67020.4516-
04 abr 20240.67940.67940.67940.67940.4578-
03 abr 20240.67700.67700.67700.67700.4561-
02 abr 20240.68400.68400.68400.68400.4609-
28 mar 20240.68500.68500.68500.68500.4615-
27 mar 20240.70500.70500.70500.70500.4750-
26 mar 20240.71000.71000.71000.71000.4784-
25 mar 20240.72500.72500.72500.72500.4885-
22 mar 20240.71500.71500.71500.71500.4817-
21 mar 20240.71000.71000.71000.71000.4784-
20 mar 20240.68500.68500.68500.68500.4615-
19 mar 20240.67000.67000.67000.67000.4514-
18 mar 20240.68000.68000.68000.68000.4582-
15 mar 20240.67500.67500.67500.67500.4548-
14 mar 20240.68000.68000.68000.68000.4582-
13 mar 20240.68000.68000.68000.68000.4582-
12 mar 20240.69000.69000.69000.69000.4649-
11 mar 20240.67500.67500.67500.67500.4548-
08 mar 20240.68000.68000.68000.68000.4582-
07 mar 20240.67500.67500.67500.67500.4548-
06 mar 20240.68000.68000.68000.68000.4582-
05 mar 20240.67500.67500.67500.67500.4548-
04 mar 20240.69500.69500.69500.69500.4683-
01 mar 20240.70000.70000.70000.70000.4716-
29 feb 20240.70000.70000.70000.70000.4716-
28 feb 20240.70000.70000.70000.70000.4716-
27 feb 20240.69000.69000.69000.69000.4649-
26 feb 20240.69000.69000.69000.69000.4649-
23 feb 20240.69500.69500.69500.69500.4683-
22 feb 20240.68500.68500.68500.68500.4615-
21 feb 20240.70000.70000.70000.70000.4716-
20 feb 20240.69000.69000.69000.69000.4649-
19 feb 20240.68500.68500.68500.68500.4615-
16 feb 20240.68000.68000.68000.68000.4582-
15 feb 20240.66500.66500.66500.66500.4480-
14 feb 20240.65500.65500.65500.65500.4413-
*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...