U.S. markets closed

Hitachi Ltd (HIA1.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
20.80-0.95 (-4.37%)
Al cierre: 08:08AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202420.8020.8020.8020.8020.80-
27 jun 202421.0821.7521.0821.7521.7531
27 jun 20245:1 División de acciones
26 jun 202420.4720.4720.4720.4720.47-
25 jun 202420.2120.2120.2120.2120.21-
24 jun 202419.5419.5419.5419.5419.54-
21 jun 202419.6019.6019.6019.6019.60-
20 jun 202420.0120.0120.0120.0120.01-
19 jun 202419.9519.9519.9519.9519.95-
18 jun 202419.6719.6719.6719.6719.67-
17 jun 202419.8019.8019.8019.8019.80-
14 jun 202420.1920.3220.1920.3220.3285
13 jun 202419.8219.8219.8219.8219.82-
12 jun 202420.0720.0720.0720.0720.07-
11 jun 202419.9620.3119.9620.3120.3150
10 jun 202420.1120.1120.1120.1120.11-
07 jun 202419.1419.1419.1419.1419.14-
06 jun 202419.1319.1319.1319.1319.13-
05 jun 202418.7418.7418.7418.7418.74-
04 jun 202419.3919.3919.3919.3919.39-
03 jun 202419.2919.2919.2919.2919.29-
31 may 202418.9418.9418.9418.9418.94-
30 may 202418.4618.4618.4618.4618.46-
29 may 202418.4718.4718.4718.4718.47-
28 may 202418.5618.5618.5618.5618.56-
27 may 202418.4918.4918.4918.4918.49-
24 may 202418.1918.1918.1918.1918.19-
23 may 202417.7717.7717.7717.7717.77-
22 may 202417.3517.3517.3517.3517.35-
21 may 202417.4517.4517.4517.4517.45-
20 may 202417.1117.1117.1117.1117.11-
17 may 202416.9716.9716.9716.9716.97-
16 may 202416.9816.9816.9816.9816.98-
15 may 202416.9116.9116.9116.9116.91-
14 may 202417.1217.1217.1217.1217.12-
13 may 202416.9416.9416.9416.9416.94-
10 may 202417.1417.1417.1417.1417.14-
09 may 202416.8416.8416.8416.8416.84-
08 may 202416.9916.9916.9916.9916.99-
07 may 202417.5517.5517.5517.5517.55-
06 may 202417.3117.3117.3117.3117.31-
03 may 202417.3617.3617.3617.3617.36-
02 may 202417.2017.2017.2017.2017.20-
30 abr 202417.2017.2017.2017.2017.20-
29 abr 202416.4316.4316.4316.4316.43-
26 abr 202416.0416.0416.0416.0416.04-
25 abr 202415.8815.8815.7015.8015.801,060
24 abr 202416.4816.6216.4816.6216.62200
23 abr 202415.9415.9415.9415.9415.94-
22 abr 202416.0016.0016.0016.0016.00-
19 abr 202416.1716.1716.1716.1716.17-
18 abr 202416.6416.6416.6416.6416.64-
17 abr 202416.7816.9716.7816.9716.97100
16 abr 202416.8016.8016.8016.8016.80-
15 abr 202417.7317.7317.7317.7317.73-
12 abr 202417.6917.6917.6917.6917.69-
11 abr 202417.5817.5817.5817.5817.58-
10 abr 202417.0517.0517.0517.0517.05-
09 abr 202417.1817.1817.1817.1817.18-
08 abr 202416.8016.8016.8016.8016.80-
05 abr 202416.8416.8416.8416.8416.84-
04 abr 202416.7916.7916.7916.7916.79-
03 abr 202416.4516.4516.4516.4516.45-
02 abr 202416.5516.5516.5516.5516.55-
28 mar 202416.7416.7416.7416.7416.74-
28 mar 202420 Dividendo
27 mar 202416.9416.9416.9416.94-3.06-
26 mar 202416.7816.9416.7816.94-3.07480
25 mar 202416.8016.8016.8016.80-3.04-
22 mar 202416.7116.7116.7116.71-3.02-
21 mar 202416.4716.7816.4716.78-3.04480
20 mar 202415.8815.8815.8815.88-2.87-
19 mar 202415.8515.8515.8515.85-2.87-
18 mar 202415.5615.5615.5615.56-2.82-
15 mar 202415.3315.3315.3315.33-2.77-
14 mar 202415.3415.3415.3415.34-2.78-
13 mar 202415.1715.1715.1715.17-2.74-
12 mar 202415.2415.2415.2415.24-2.76-
11 mar 202415.3015.3015.3015.30-2.77-
08 mar 202415.9815.9815.9815.98-2.89-
07 mar 202416.0516.0516.0516.05-2.90-
06 mar 202416.0016.0016.0016.00-2.89-
05 mar 202416.2116.2116.2116.21-2.93-
04 mar 202416.0016.0016.0016.00-2.89-
01 mar 202415.8015.8015.8015.80-2.86-
29 feb 202415.5715.5715.5715.57-2.82-
28 feb 202415.5015.5015.5015.50-2.80-
27 feb 202415.6215.6215.6215.62-2.83-
26 feb 202415.5515.5515.5515.55-2.81-
23 feb 202415.9016.0015.9016.00-2.89200
22 feb 202415.7215.7215.7215.72-2.84-
21 feb 202415.2815.2815.2815.28-2.76-
20 feb 202415.1815.1815.1815.18-2.75-
19 feb 202415.0215.0215.0215.02-2.72-
16 feb 202415.0015.0015.0015.00-2.71-
15 feb 202414.9615.1814.9615.00-2.71290
14 feb 202414.8714.8714.8714.87-2.69-
13 feb 202415.3815.3815.3815.38-2.78-
12 feb 202415.0015.0015.0015.00-2.71-
09 feb 202414.9314.9314.9314.93-2.70-
*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...