U.S. markets open in 18 minutes

Heidelberg Materials AG (HDELY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.14-0.29 (-1.42%)
Al cierre: 09:37AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202420.2520.2520.1420.2420.2429,200
24 jun 202420.6120.6320.4220.4320.4334,200
21 jun 202420.0020.2319.9420.1820.1847,500
20 jun 202420.6620.6820.4420.4920.4933,500
18 jun 202420.7420.7420.5220.5720.5733,000
17 jun 202420.6120.7820.5720.7820.7859,100
14 jun 202420.3820.3920.2920.3320.3336,400
13 jun 202421.0321.0420.7720.8420.8431,600
12 jun 202421.3821.5321.3521.4021.4028,100
11 jun 202420.4620.4620.3220.4320.4341,700
10 jun 202420.4620.5920.4420.5520.5516,300
07 jun 202420.6820.8020.5520.5520.5525,000
06 jun 202420.6620.7220.6020.6720.6714,100
05 jun 202420.5320.6620.4620.6220.6239,000
04 jun 202420.6120.6220.3720.4920.4923,700
03 jun 202421.2921.2920.7420.8420.8424,100
31 may 202421.0121.0120.6220.8720.87198,900
30 may 202421.0021.0020.8320.8920.8931,400
29 may 202421.0221.0220.8320.8320.8354,600
28 may 202421.5021.5021.2421.3221.3228,900
24 may 202421.4021.6521.4021.6421.6416,600
23 may 202421.4521.5321.2521.2821.2820,900
22 may 202421.1721.1720.9320.9520.9531,800
21 may 202421.2721.3421.1221.2221.2228,000
20 may 202421.5221.5221.2221.3121.3125,000
17 may 202421.2021.3421.1421.2221.2292,400
17 may 20240.639 Dividendo
16 may 202422.0522.0521.5721.7121.0738,200
15 may 202422.1622.3822.1222.1921.5443,800
14 may 202421.8722.1321.8622.1321.48128,200
13 may 202422.0122.0521.8121.8221.1829,600
10 may 202422.0622.2022.0422.1121.4642,400
09 may 202421.3221.5921.3221.5520.9219,200
08 may 202421.0021.0520.9120.9720.3530,200
07 may 202421.1321.2121.0021.1520.5345,200
06 may 202420.8821.0920.8820.9720.3555,400
03 may 202420.4620.5920.4020.5819.9717,300
02 may 202420.2920.3420.1620.3219.7298,000
01 may 202420.5520.5520.0520.1019.5140,300
30 abr 202420.3920.4020.0820.0819.4916,700
29 abr 202420.4720.6320.3620.5819.97308,000
26 abr 202420.3020.4120.2620.3419.7426,000
25 abr 202419.8519.9919.8119.9719.3842,500
24 abr 202420.0820.0819.8920.0319.4463,900
23 abr 202419.8620.0719.8420.0719.4840,300
22 abr 202419.6919.7619.6319.6719.09111,000
19 abr 202419.9920.0019.7019.7319.15264,800
18 abr 202420.0120.1019.9419.9819.3966,300
17 abr 202420.6420.6420.3220.4319.8348,600
16 abr 202420.5120.5120.2120.2819.6856,500
15 abr 202421.0021.0520.6320.6520.04151,400
12 abr 202420.6120.6420.3920.4319.83298,200
11 abr 202420.5520.6920.4120.6720.0632,800
10 abr 202420.3620.7820.3620.7120.1035,600
09 abr 202421.0821.0920.7820.9520.3333,700
08 abr 202421.3521.5221.2621.4820.8524,100
05 abr 202421.0721.2921.0721.2720.64164,800
04 abr 202421.4321.6121.1921.2320.61347,100
03 abr 202421.1921.5121.1921.4820.8519,500
02 abr 202421.4821.4821.3221.3720.7423,600
01 abr 202422.6522.6521.7021.8021.1639,800
28 mar 202422.0922.1121.9321.9721.3266,000
27 mar 202421.8121.9121.8021.9121.2782,200
26 mar 202421.9021.9721.8721.8921.2577,500
25 mar 202421.7721.8021.5621.6621.02104,600
22 mar 202421.3521.4221.2821.4020.7718,700
21 mar 202421.1521.2821.0121.2820.6517,700
20 mar 202420.2320.5820.2120.5819.9739,900
19 mar 202420.1020.3120.1020.2719.6728,700
18 mar 202420.1120.1520.0020.0119.4269,600
15 mar 202420.1320.3220.0920.2419.6497,200
14 mar 202420.1020.1720.0320.0319.4452,000
13 mar 202420.0820.3420.0820.3219.7233,900
12 mar 202419.7320.0419.6920.0419.4546,000
11 mar 202419.5019.5019.2119.4318.8636,300
08 mar 202419.6419.6919.5419.5618.9837,400
07 mar 202419.3919.6019.3919.5718.9916,600
06 mar 202418.9219.1518.9119.0918.5330,100
05 mar 202418.9419.0718.9319.0018.4421,500
04 mar 202419.3119.3919.2719.3018.7338,800
01 mar 202419.4519.5219.3719.4618.8924,000
29 feb 202419.2919.4319.2519.4018.8336,100
28 feb 202419.0219.1619.0219.0918.5325,200
27 feb 202418.9018.9018.7618.7918.2413,700
26 feb 202418.7118.7318.5918.6718.1233,600
23 feb 202418.2618.3418.1218.2917.7517,100
22 feb 202418.6318.8018.4718.5818.0338,000
21 feb 202419.1419.3018.9419.1318.5757,600
20 feb 202418.9318.9618.8418.9218.3676,300
16 feb 202418.2518.3718.2318.2717.7355,100
15 feb 202417.7417.8417.6817.8317.3123,800
14 feb 202417.6717.7217.5917.6717.1531,800
13 feb 202417.6217.8017.6217.7117.1922,800
12 feb 202418.0018.0817.9617.9917.4637,300
09 feb 202418.0618.0917.8818.0717.5436,900
08 feb 202418.4118.4118.1218.2517.7112,800
07 feb 202418.6418.7118.6318.7118.1634,200
06 feb 202418.5218.6318.4818.5618.0153,300
05 feb 202418.3418.4018.3018.3817.8416,400
02 feb 202418.5018.5418.4018.5317.9839,600
*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...