Heidelberg Materials AG (HEI.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 97.18 | 97.18 | 96.58 | 96.58 | 96.58 | - |
| 27 jun 2024 | 95.44 | 96.46 | 95.44 | 96.46 | 96.46 | - |
| 26 jun 2024 | 94.94 | 94.94 | 94.80 | 94.80 | 94.80 | - |
| 25 jun 2024 | 94.56 | 94.60 | 94.36 | 94.60 | 94.60 | 45 |
| 24 jun 2024 | 94.66 | 96.06 | 94.66 | 96.06 | 96.06 | - |
| 21 jun 2024 | 95.10 | 95.10 | 94.62 | 94.62 | 94.62 | - |
| 20 jun 2024 | 96.98 | 96.98 | 95.94 | 95.94 | 95.94 | - |
| 19 jun 2024 | 96.20 | 96.20 | 96.16 | 96.16 | 96.16 | - |
| 18 jun 2024 | 97.76 | 97.76 | 96.00 | 96.00 | 96.00 | - |
| 17 jun 2024 | 95.90 | 96.64 | 95.90 | 96.64 | 96.64 | - |
| 14 jun 2024 | 97.16 | 97.16 | 95.72 | 95.72 | 95.72 | - |
| 13 jun 2024 | 99.18 | 99.18 | 97.10 | 97.10 | 97.10 | 40 |
| 12 jun 2024 | 96.62 | 99.40 | 96.62 | 99.40 | 99.40 | - |
| 11 jun 2024 | 96.00 | 96.00 | 95.40 | 95.40 | 95.40 | - |
| 10 jun 2024 | 95.32 | 95.86 | 95.32 | 95.86 | 95.86 | - |
| 07 jun 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
| 06 jun 2024 | 94.86 | 95.34 | 94.86 | 95.34 | 95.34 | - |
| 05 jun 2024 | 94.66 | 94.82 | 94.66 | 94.82 | 94.82 | - |
| 04 jun 2024 | 96.34 | 96.34 | 94.14 | 94.14 | 94.14 | - |
| 03 jun 2024 | 97.74 | 97.74 | 95.84 | 95.84 | 95.84 | - |
| 31 may 2024 | 97.12 | 97.12 | 95.66 | 95.66 | 95.66 | - |
| 30 may 2024 | 96.20 | 96.86 | 96.20 | 96.86 | 96.86 | - |
| 29 may 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 28 may 2024 | 100.40 | 100.40 | 98.40 | 98.40 | 98.40 | - |
| 27 may 2024 | 100.25 | 100.25 | 99.92 | 99.92 | 99.92 | - |
| 24 may 2024 | 98.74 | 99.82 | 98.74 | 99.82 | 99.82 | - |
| 23 may 2024 | 97.96 | 99.28 | 97.96 | 99.28 | 99.28 | - |
| 22 may 2024 | 97.76 | 97.76 | 97.26 | 97.26 | 97.26 | - |
| 21 may 2024 | 98.34 | 98.34 | 97.50 | 97.50 | 97.50 | - |
| 20 may 2024 | 98.06 | 98.40 | 98.06 | 98.40 | 98.40 | - |
| 17 may 2024 | 97.18 | 98.00 | 97.18 | 98.00 | 98.00 | 6 |
| 17 may 2024 | 3 Dividendo | |||||
| 16 may 2024 | 102.50 | 102.50 | 100.35 | 100.35 | 97.35 | - |
| 15 may 2024 | 102.45 | 102.75 | 102.45 | 102.75 | 99.68 | - |
| 14 may 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 99.19 | - |
| 13 may 2024 | 103.20 | 103.20 | 101.85 | 101.85 | 98.81 | - |
| 10 may 2024 | 100.50 | 103.30 | 100.50 | 103.30 | 100.21 | - |
| 09 may 2024 | 97.48 | 100.25 | 97.48 | 100.25 | 97.25 | - |
| 08 may 2024 | 98.86 | 98.86 | 97.70 | 97.70 | 94.78 | - |
| 07 may 2024 | 96.78 | 98.34 | 96.78 | 98.34 | 95.40 | - |
| 06 may 2024 | 95.74 | 97.80 | 95.74 | 97.80 | 94.88 | - |
| 03 may 2024 | 95.14 | 95.54 | 95.14 | 95.54 | 92.68 | - |
| 02 may 2024 | 95.04 | 95.04 | 94.62 | 94.62 | 91.79 | - |
| 30 abr 2024 | 96.60 | 96.60 | 94.66 | 94.66 | 91.83 | - |
| 29 abr 2024 | 95.80 | 96.36 | 95.80 | 96.36 | 93.48 | - |
| 26 abr 2024 | 93.92 | 95.34 | 93.92 | 95.34 | 92.49 | - |
| 25 abr 2024 | 93.74 | 93.74 | 93.42 | 93.42 | 90.63 | - |
| 24 abr 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 90.82 | - |
| 23 abr 2024 | 93.06 | 93.64 | 93.06 | 93.64 | 90.84 | - |
| 22 abr 2024 | 93.52 | 93.52 | 92.30 | 92.30 | 89.54 | - |
| 19 abr 2024 | 92.84 | 93.14 | 92.84 | 93.14 | 90.36 | - |
| 18 abr 2024 | 95.42 | 95.42 | 94.32 | 94.32 | 91.50 | - |
| 17 abr 2024 | 95.54 | 96.16 | 95.54 | 96.16 | 93.29 | - |
| 16 abr 2024 | 96.68 | 96.68 | 95.62 | 95.62 | 92.76 | - |
| 15 abr 2024 | 97.56 | 98.26 | 97.56 | 98.26 | 95.32 | - |
| 12 abr 2024 | 97.40 | 97.40 | 96.66 | 96.66 | 93.77 | - |
| 11 abr 2024 | 96.54 | 96.54 | 96.04 | 96.04 | 93.17 | - |
| 10 abr 2024 | 97.22 | 97.22 | 96.44 | 96.44 | 93.56 | - |
| 09 abr 2024 | 98.52 | 98.52 | 96.34 | 96.34 | 93.46 | - |
| 08 abr 2024 | 98.32 | 99.36 | 98.32 | 99.36 | 96.39 | - |
| 05 abr 2024 | 97.68 | 97.98 | 97.68 | 97.98 | 95.05 | - |
| 04 abr 2024 | 99.20 | 99.30 | 99.20 | 99.30 | 96.33 | - |
| 03 abr 2024 | 99.58 | 99.74 | 99.58 | 99.74 | 96.76 | - |
| 02 abr 2024 | 101.85 | 101.90 | 99.26 | 99.26 | 96.29 | 2 |
| 28 mar 2024 | 101.25 | 102.00 | 101.25 | 102.00 | 98.95 | - |
| 27 mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 98.76 | - |
| 26 mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.56 | - |
| 25 mar 2024 | 100.35 | 100.35 | 100.25 | 100.25 | 97.25 | - |
| 22 mar 2024 | 97.94 | 99.36 | 97.94 | 99.36 | 96.39 | - |
| 21 mar 2024 | 95.58 | 98.10 | 95.58 | 98.10 | 95.17 | - |
| 20 mar 2024 | 93.18 | 93.80 | 93.18 | 93.80 | 91.00 | - |
| 19 mar 2024 | 92.52 | 93.64 | 92.52 | 93.64 | 90.84 | - |
| 18 mar 2024 | 92.96 | 92.96 | 92.30 | 92.30 | 89.54 | - |
| 15 mar 2024 | 92.42 | 93.12 | 92.42 | 93.12 | 90.34 | - |
| 14 mar 2024 | 92.56 | 92.62 | 92.56 | 92.62 | 89.85 | - |
| 13 mar 2024 | 91.90 | 92.92 | 91.90 | 92.92 | 90.14 | - |
| 12 mar 2024 | 89.42 | 91.60 | 89.42 | 91.60 | 88.86 | 70 |
| 11 mar 2024 | 88.96 | 88.96 | 88.94 | 88.94 | 86.28 | - |
| 08 mar 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 87.27 | - |
| 07 mar 2024 | 87.88 | 89.64 | 87.88 | 89.64 | 86.96 | - |
| 06 mar 2024 | 87.90 | 87.90 | 87.80 | 87.80 | 85.18 | - |
| 05 mar 2024 | 89.16 | 89.16 | 88.04 | 88.04 | 85.41 | 6 |
| 04 mar 2024 | 90.24 | 90.24 | 89.00 | 89.00 | 86.34 | - |
| 01 mar 2024 | 89.82 | 89.84 | 89.82 | 89.84 | 87.15 | - |
| 29 feb 2024 | 88.60 | 89.60 | 88.60 | 89.60 | 86.92 | - |
| 28 feb 2024 | 86.92 | 88.40 | 86.92 | 88.40 | 85.76 | - |
| 27 feb 2024 | 85.96 | 86.68 | 85.96 | 86.68 | 84.09 | - |
| 26 feb 2024 | 85.02 | 86.34 | 85.02 | 86.34 | 83.76 | - |
| 23 feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 82.26 | - |
| 22 feb 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 83.14 | - |
| 21 feb 2024 | 87.58 | 88.40 | 87.58 | 88.40 | 85.76 | - |
| 20 feb 2024 | 86.82 | 87.60 | 86.82 | 87.60 | 84.98 | - |
| 19 feb 2024 | 85.02 | 85.80 | 85.02 | 85.80 | 83.23 | - |
| 16 feb 2024 | 83.60 | 85.28 | 83.60 | 85.28 | 82.73 | - |
| 15 feb 2024 | 82.56 | 82.74 | 82.56 | 82.74 | 80.27 | - |
| 14 feb 2024 | 83.70 | 83.70 | 82.34 | 82.34 | 79.88 | - |
| 13 feb 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 81.14 | - |
| 12 feb 2024 | 84.10 | 84.10 | 83.76 | 83.76 | 81.26 | - |
| 09 feb 2024 | 84.86 | 84.86 | 83.36 | 83.36 | 80.87 | - |
| 08 feb 2024 | 87.18 | 87.18 | 84.82 | 84.82 | 82.28 | - |
| *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.