U.S. markets closed

Holcim AG (HCMLF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
86.920.00 (0.00%)
Al cierre: 09:49AM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202486.9286.9286.9286.9286.921,100
01 may 202486.9286.9286.9286.9286.92-
30 abr 202486.9286.9286.9286.9286.92-
29 abr 202486.9286.9286.9286.9286.92200
26 abr 202483.0183.0183.0183.0183.01-
25 abr 202483.0183.0183.0183.0183.01100
24 abr 202484.9584.9584.9584.9584.95-
23 abr 202484.9584.9584.9584.9584.95-
22 abr 202484.9584.9584.9584.9584.95-
19 abr 202484.9584.9584.9584.9584.95400
18 abr 202486.5586.5586.5586.5586.55600
17 abr 202486.5086.5086.5086.5086.50600
16 abr 202485.7085.7085.7085.7085.70200
15 abr 202486.9586.9586.9586.9586.95300
12 abr 202486.7586.7586.7586.7586.75-
11 abr 202486.7586.7586.7586.7586.75-
10 abr 202486.7586.7586.7586.7586.75200
09 abr 202488.7088.7088.7088.7088.70200
08 abr 202488.6788.6788.6788.6788.67200
05 abr 202489.0089.0089.0089.0089.00-
04 abr 202489.0089.0089.0089.0089.00200
03 abr 202489.6089.6089.6089.6089.60800
02 abr 202489.6289.6289.6289.6289.62-
01 abr 202489.6289.6289.6289.6289.624,400
28 mar 202489.6289.6289.6289.6289.62200
27 mar 202489.8889.8889.8889.8889.88200
26 mar 202489.1189.1189.1189.1189.118,600
25 mar 202491.5891.5891.5891.5891.58200
22 mar 202490.0890.0890.0890.0890.08-
21 mar 202489.0590.0889.0590.0890.08600
20 mar 202487.0587.0587.0587.0587.05100
19 mar 202487.4887.4887.4887.4887.48-
18 mar 202487.4887.4887.4887.4887.48200
15 mar 202486.7586.7586.7586.7586.75-
14 mar 202486.7586.7586.7586.7586.75-
13 mar 202486.7586.7586.7586.7586.75-
12 mar 202486.7586.7586.7586.7586.752,300
11 mar 202486.9086.9086.9086.9086.90-
08 mar 202486.8886.9086.8886.9086.90300
07 mar 202485.0785.2984.9585.2985.298,600
06 mar 202484.1584.1584.1584.1584.15-
05 mar 202483.0084.1583.0084.1584.15300
04 mar 202484.5984.5984.5584.5584.55300
01 mar 202481.8281.8281.8281.8281.82-
29 feb 202482.0082.0081.8281.8281.821,600
28 feb 202479.9579.9579.9579.9579.951,200
27 feb 202481.2881.4679.5579.5579.551,200
26 feb 202480.6580.6580.6580.6580.65700
23 feb 202478.7079.3578.7079.3579.35400
22 feb 202477.1577.1577.1577.1577.15-
21 feb 202478.3578.3577.1577.1577.157,700
20 feb 202476.8876.8876.8876.8876.88-
16 feb 202476.8876.8876.8876.8876.88-
15 feb 202476.8776.8876.8776.8876.88500
14 feb 202476.3576.3576.3576.3576.35300
13 feb 202474.1974.1972.7572.7572.751,800
12 feb 202475.0076.6075.0076.6076.60600
09 feb 202473.9573.9573.9573.9573.95-
08 feb 202474.5076.0173.9573.9573.955,000
07 feb 202476.5077.0274.6076.5076.501,800
06 feb 202476.4876.4876.4876.4876.48-
05 feb 202476.4876.4876.4876.4876.483,100
02 feb 202476.5376.5374.2576.4576.452,600
01 feb 202476.8676.8676.8676.8676.86200
31 ene 202478.2578.2577.3277.3277.326,700
30 ene 202478.2678.9078.2678.9078.90900
29 ene 202477.8079.1077.5279.1079.106,000
26 ene 202473.0873.0873.0873.0873.082,700
25 ene 202473.0873.0873.0873.0873.08400
24 ene 202472.7472.7472.7472.7472.743,500
23 ene 202473.9073.9073.9073.9073.901,700
22 ene 202472.9873.9072.9873.9073.90800
19 ene 202476.2576.2576.2576.2576.257,100
18 ene 202476.2576.2576.2576.2576.25-
17 ene 202476.2576.2576.2576.2576.25-
16 ene 202476.2576.2576.2576.2576.25-
12 ene 202477.5177.5176.2576.2576.25300
11 ene 202478.3878.3878.3878.3878.38-
10 ene 202478.3878.3878.3878.3878.38-
09 ene 202478.3878.3878.3878.3878.38300
08 ene 202478.3878.3878.3878.3878.38-
05 ene 202478.3878.3878.3878.3878.38-
04 ene 202478.3878.3878.3878.3878.38-
03 ene 202478.3878.3878.3878.3878.38-
02 ene 202478.3878.3878.3878.3878.38-
29 dic 202378.3878.3878.3878.3878.38200
28 dic 202378.8878.8878.8878.8878.883,100
27 dic 202379.6379.6379.6379.6379.63200
26 dic 202376.4576.4576.4576.4576.45-
22 dic 202376.4576.4576.4576.4576.45-
21 dic 202377.7577.7576.4576.4576.45400
20 dic 202376.1876.1876.1876.1876.181,800
19 dic 202376.1876.1876.1876.1876.18-
18 dic 202376.5076.5076.1876.1876.18500
15 dic 202377.2577.2577.2577.2577.251,100
14 dic 202374.1574.1574.1574.1574.15-
13 dic 202374.1574.1574.1574.1574.15-
12 dic 202374.1574.1574.1574.1574.15800
11 dic 202374.1574.1574.1574.1574.15100
08 dic 202372.7572.7572.7572.7572.75-
*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...