HeidelbergCement AG (HEI.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:32PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 97.08 | 98.50 | 97.08 | 98.50 | 98.50 | 10 |
| 03 jul 2024 | 95.22 | 97.42 | 95.22 | 96.98 | 96.98 | - |
| 02 jul 2024 | 96.36 | 96.36 | 94.28 | 94.72 | 94.72 | 10 |
| 01 jul 2024 | 97.16 | 97.74 | 96.34 | 96.34 | 96.34 | - |
| 28 jun 2024 | 96.56 | 96.94 | 96.10 | 96.10 | 96.10 | - |
| 27 jun 2024 | 94.56 | 96.88 | 94.56 | 96.34 | 96.34 | - |
| 26 jun 2024 | 94.86 | 94.86 | 94.20 | 94.32 | 94.32 | - |
| 25 jun 2024 | 95.20 | 95.20 | 94.42 | 94.42 | 94.42 | - |
| 24 jun 2024 | 94.68 | 95.98 | 94.68 | 95.20 | 95.20 | - |
| 21 jun 2024 | 95.84 | 95.84 | 93.00 | 94.20 | 94.20 | - |
| 20 jun 2024 | 96.18 | 97.42 | 95.58 | 95.58 | 95.58 | - |
| 19 jun 2024 | 95.86 | 96.00 | 95.74 | 95.74 | 95.74 | - |
| 18 jun 2024 | 96.98 | 96.98 | 95.80 | 95.80 | 95.80 | - |
| 17 jun 2024 | 95.60 | 96.34 | 95.60 | 96.34 | 96.34 | 1,000 |
| 14 jun 2024 | 97.42 | 97.42 | 95.10 | 95.16 | 95.16 | - |
| 13 jun 2024 | 99.22 | 99.22 | 96.80 | 96.80 | 96.80 | - |
| 12 jun 2024 | 96.78 | 99.18 | 96.78 | 98.82 | 98.82 | - |
| 11 jun 2024 | 95.92 | 96.04 | 94.82 | 94.82 | 94.82 | 6 |
| 10 jun 2024 | 95.08 | 95.56 | 95.08 | 95.44 | 95.44 | - |
| 07 jun 2024 | 95.04 | 96.12 | 95.00 | 95.48 | 95.48 | - |
| 06 jun 2024 | 94.80 | 95.20 | 94.78 | 94.78 | 94.78 | - |
| 05 jun 2024 | 94.64 | 94.64 | 94.32 | 94.64 | 94.64 | - |
| 04 jun 2024 | 95.66 | 95.66 | 94.00 | 94.16 | 94.16 | 10 |
| 03 jun 2024 | 96.24 | 97.90 | 95.46 | 95.46 | 95.46 | - |
| 31 may 2024 | 96.48 | 97.06 | 95.12 | 95.12 | 95.12 | - |
| 30 may 2024 | 96.50 | 96.76 | 96.36 | 96.36 | 96.36 | - |
| 29 may 2024 | 97.86 | 97.86 | 96.78 | 96.88 | 96.88 | - |
| 28 may 2024 | 99.72 | 99.72 | 98.16 | 98.16 | 98.16 | - |
| 27 may 2024 | 99.58 | 100.20 | 99.58 | 99.72 | 99.72 | - |
| 24 may 2024 | 98.60 | 99.78 | 98.60 | 99.46 | 99.46 | - |
| 23 may 2024 | 97.32 | 99.02 | 97.32 | 98.96 | 98.96 | 7 |
| 22 may 2024 | 97.74 | 97.74 | 96.94 | 96.94 | 96.94 | 70 |
| 21 may 2024 | 98.40 | 98.40 | 97.50 | 97.60 | 97.60 | 200 |
| 20 may 2024 | 98.12 | 98.58 | 98.12 | 98.28 | 98.28 | - |
| 17 may 2024 | 97.04 | 98.22 | 97.04 | 97.90 | 97.90 | 10 |
| 17 may 2024 | 3 Dividendo | |||||
| 16 may 2024 | 102.40 | 102.40 | 99.90 | 99.90 | 96.90 | - |
| 15 may 2024 | 101.90 | 102.70 | 101.85 | 102.45 | 99.37 | - |
| 14 may 2024 | 101.80 | 102.00 | 100.95 | 101.45 | 98.40 | 18 |
| 13 may 2024 | 102.70 | 103.05 | 101.20 | 101.20 | 98.16 | 50 |
| 10 may 2024 | 99.92 | 102.70 | 99.92 | 102.40 | 99.32 | 100 |
| 09 may 2024 | 97.72 | 100.15 | 97.68 | 99.70 | 96.71 | - |
| 08 may 2024 | 98.38 | 98.58 | 97.54 | 97.54 | 94.61 | - |
| 07 may 2024 | 97.62 | 98.18 | 95.74 | 98.18 | 95.23 | - |
| 06 may 2024 | 95.68 | 97.66 | 95.68 | 97.30 | 94.38 | - |
| 03 may 2024 | 94.82 | 95.36 | 94.10 | 95.36 | 92.50 | - |
| 02 may 2024 | 94.74 | 94.80 | 94.44 | 94.58 | 91.74 | - |
| 30 abr 2024 | 96.32 | 96.32 | 94.36 | 94.36 | 91.53 | - |
| 29 abr 2024 | 94.92 | 96.14 | 94.92 | 96.14 | 93.25 | - |
| 26 abr 2024 | 93.64 | 95.30 | 93.64 | 94.98 | 92.13 | - |
| 25 abr 2024 | 93.54 | 93.54 | 92.74 | 92.74 | 89.96 | - |
| 24 abr 2024 | 93.92 | 93.92 | 92.96 | 93.28 | 90.48 | - |
| 23 abr 2024 | 92.78 | 93.50 | 92.38 | 93.50 | 90.69 | - |
| 22 abr 2024 | 92.96 | 92.96 | 91.98 | 92.38 | 89.61 | - |
| 19 abr 2024 | 92.84 | 93.68 | 92.84 | 92.90 | 90.11 | 35 |
| 18 abr 2024 | 95.76 | 95.76 | 93.56 | 93.94 | 91.12 | - |
| 17 abr 2024 | 95.46 | 96.92 | 95.46 | 95.84 | 92.96 | - |
| 16 abr 2024 | 96.22 | 96.22 | 95.40 | 95.40 | 92.54 | - |
| 15 abr 2024 | 96.34 | 98.30 | 96.34 | 97.46 | 94.53 | - |
| 12 abr 2024 | 96.58 | 97.12 | 95.90 | 95.90 | 93.02 | - |
| 11 abr 2024 | 96.28 | 96.28 | 95.58 | 96.22 | 93.33 | - |
| 10 abr 2024 | 96.14 | 96.56 | 94.18 | 95.94 | 93.06 | - |
| 09 abr 2024 | 99.08 | 99.08 | 96.20 | 96.20 | 93.31 | 100 |
| 08 abr 2024 | 97.94 | 99.06 | 97.90 | 99.06 | 96.09 | - |
| 05 abr 2024 | 97.46 | 98.26 | 96.68 | 98.26 | 95.31 | - |
| 04 abr 2024 | 99.54 | 99.62 | 98.70 | 98.70 | 95.74 | 30 |
| 03 abr 2024 | 99.32 | 99.32 | 98.72 | 99.24 | 96.26 | - |
| 02 abr 2024 | 101.45 | 101.90 | 99.04 | 99.04 | 96.07 | 389 |
| 28 mar 2024 | 101.35 | 102.15 | 101.35 | 101.50 | 98.45 | 20 |
| 27 mar 2024 | 101.15 | 101.90 | 100.75 | 100.75 | 97.72 | 201 |
| 26 mar 2024 | 100.00 | 101.25 | 100.00 | 101.15 | 98.11 | - |
| 25 mar 2024 | 100.15 | 100.85 | 99.94 | 99.94 | 96.94 | - |
| 22 mar 2024 | 97.72 | 99.04 | 97.72 | 99.04 | 96.07 | - |
| 21 mar 2024 | 94.74 | 97.74 | 94.74 | 97.74 | 94.80 | 108 |
| 20 mar 2024 | 93.40 | 93.78 | 93.00 | 93.74 | 90.92 | 1 |
| 19 mar 2024 | 92.08 | 93.30 | 92.08 | 93.30 | 90.50 | 24 |
| 18 mar 2024 | 92.80 | 92.80 | 91.92 | 91.92 | 89.16 | - |
| 15 mar 2024 | 92.14 | 93.06 | 92.14 | 92.62 | 89.84 | 250 |
| 14 mar 2024 | 92.48 | 92.60 | 91.78 | 91.98 | 89.22 | 380 |
| 13 mar 2024 | 91.84 | 92.36 | 91.48 | 92.36 | 89.59 | - |
| 12 mar 2024 | 89.30 | 91.50 | 89.30 | 91.50 | 88.75 | - |
| 11 mar 2024 | 89.24 | 89.66 | 88.72 | 88.94 | 86.27 | 30 |
| 08 mar 2024 | 89.42 | 89.76 | 89.42 | 89.76 | 87.06 | - |
| 07 mar 2024 | 87.36 | 89.56 | 87.36 | 89.56 | 86.87 | - |
| 06 mar 2024 | 87.78 | 87.78 | 87.34 | 87.58 | 84.95 | - |
| 05 mar 2024 | 88.84 | 88.84 | 87.38 | 87.76 | 85.12 | - |
| 04 mar 2024 | 89.64 | 89.70 | 89.04 | 89.62 | 86.93 | 10 |
| 01 mar 2024 | 89.90 | 90.04 | 89.60 | 89.60 | 86.91 | - |
| 29 feb 2024 | 88.58 | 89.64 | 88.58 | 89.64 | 86.95 | 100 |
| 28 feb 2024 | 86.86 | 88.26 | 86.86 | 88.26 | 85.61 | - |
| 27 feb 2024 | 86.10 | 87.32 | 85.82 | 86.32 | 83.73 | 135 |
| 26 feb 2024 | 84.56 | 86.22 | 84.56 | 86.08 | 83.50 | - |
| 23 feb 2024 | 85.94 | 86.42 | 84.30 | 84.58 | 82.04 | 10 |
| 22 feb 2024 | 89.36 | 89.36 | 85.64 | 85.64 | 83.07 | 150 |
| 21 feb 2024 | 87.22 | 88.24 | 86.90 | 88.24 | 85.59 | 50 |
| 20 feb 2024 | 87.04 | 87.56 | 87.04 | 87.56 | 84.93 | - |
| 19 feb 2024 | 85.12 | 86.12 | 84.54 | 86.12 | 83.53 | 20 |
| 16 feb 2024 | 82.90 | 85.16 | 82.90 | 85.04 | 82.49 | - |
| 15 feb 2024 | 82.38 | 82.64 | 82.38 | 82.64 | 80.16 | - |
| 14 feb 2024 | 82.68 | 83.10 | 82.12 | 82.12 | 79.65 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.