U.S. markets open in 6 hours 2 minutes

Hitachi Ltd (HIA1.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
95.94-0.74 (-0.77%)
A partir del 08:15AM CEST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 202495.9495.9495.9495.9495.94-
06 jun 202495.6496.6895.6496.6896.6811
05 jun 202493.7096.0093.7095.9895.98150
04 jun 202496.9897.7896.9897.7897.7835
03 jun 202496.3298.0896.3298.0898.08851
31 may 202494.4094.8094.4094.8094.8016
30 may 202492.1493.7292.1493.7293.7270
29 may 202492.4293.2092.4293.2093.2030
28 may 202493.2693.8093.2693.8093.80349
27 may 202492.6894.2492.6894.2494.24720
24 may 202491.0292.1291.0292.1292.1227
23 may 202488.7889.3288.7889.3289.32377
22 may 202486.7287.3486.7287.3487.3430
21 may 202487.3088.2287.3088.2288.22100
20 may 202485.4886.2485.4886.2486.2450
17 may 202484.7884.7884.7884.7884.78-
16 may 202485.6085.6085.6085.6085.60180
15 may 202484.4684.4684.4684.4684.462
14 may 202485.4885.5485.4885.5485.54-
13 may 202484.6684.6684.5884.5884.58100
10 may 202485.5886.4285.5886.4286.421
09 may 202484.1684.1684.1684.1684.16-
08 may 202484.8084.8484.8084.8484.84100
07 may 202487.7887.7887.7887.7887.78-
06 may 202486.4687.3286.4687.3287.321,000
03 may 202487.2087.2087.2087.2087.20-
02 may 202485.8885.8885.8885.8885.88-
30 abr 202487.7087.7067.7067.7067.70631
29 abr 202481.0083.0081.0083.0083.00201
26 abr 202479.9484.5079.9484.5084.50167
25 abr 202479.1679.1679.1679.1679.16-
24 abr 202482.3282.6082.3282.6082.6010
23 abr 202479.6280.8679.6280.8680.865
22 abr 202480.1081.0480.1081.0481.0478
19 abr 202480.8081.1080.8081.1081.1040
18 abr 202483.2484.2483.2484.1084.1075
17 abr 202484.8084.8084.2484.2484.24151
16 abr 202485.1485.1485.1485.1485.14-
15 abr 202488.6088.6488.6088.6488.64-
12 abr 202488.3889.2888.3889.2889.28350
11 abr 202487.8889.3487.8889.1089.101,220
10 abr 202485.2086.0685.2086.0686.06112
09 abr 202486.0486.5886.0486.3886.38115
08 abr 202483.7685.2683.7685.2685.2664
05 abr 202484.0884.0884.0884.0884.08-
04 abr 202483.6883.6883.4883.4883.48442
03 abr 202482.1283.9882.1283.4483.4435
02 abr 202482.6283.5482.6283.5483.5450
28 mar 202483.5283.7483.5283.7483.74-
28 mar 2024100 Dividendo
27 mar 202484.8085.2284.8085.22-14.7830
26 mar 202483.6684.6683.6684.66-14.6830
25 mar 202483.8284.4483.7484.44-14.6431
22 mar 202483.5484.4283.5483.54-14.4948
21 mar 202482.1484.7082.1483.34-14.45300
20 mar 202479.1680.1679.1680.16-13.9082
19 mar 202479.4080.3879.4080.38-13.94500
18 mar 202477.6477.6477.6477.64-13.47-
15 mar 202476.7476.7476.7476.74-13.31-
14 mar 202476.5077.4476.3076.30-13.23247
13 mar 202475.7875.7875.7875.78-13.14-
12 mar 202476.1276.1276.1276.12-13.20-
11 mar 202478.0078.0076.8076.80-13.322,203
08 mar 202479.8080.8079.8080.80-14.01699
07 mar 202480.2480.2480.2480.24-13.92-
06 mar 202479.8079.8079.8079.80-13.84-
05 mar 202481.0281.9681.0281.96-14.21500
04 mar 202480.2480.2480.1880.18-13.91170
01 mar 202478.8680.3278.8680.32-13.93400
29 feb 202477.6477.6477.6477.64-13.47-
28 feb 202477.3678.6677.3678.44-13.60275
27 feb 202477.9679.0877.9679.08-13.72113
26 feb 202478.4878.4878.4878.48-13.61111
23 feb 202478.3680.3278.3680.32-13.93180
22 feb 202478.4480.5678.4480.56-13.97194
21 feb 202476.2077.7076.2077.60-13.461,245
20 feb 202475.6875.8475.6875.84-13.15235
19 feb 202474.7074.7074.7074.70-12.96-
16 feb 202473.9875.5473.9875.54-13.1038
15 feb 202474.9876.0474.9876.04-13.19125
14 feb 202474.5274.5274.5274.52-12.92-
13 feb 202475.5876.9675.5876.96-13.35130
12 feb 202475.8075.8075.5075.50-13.0920
09 feb 202473.8073.8073.8073.80-12.80-
08 feb 202473.4873.4873.4873.48-12.74-
07 feb 202472.3472.3472.3472.34-12.55-
06 feb 202472.9872.9872.9872.98-12.66-
05 feb 202473.4275.4673.4275.46-13.096
02 feb 202473.8675.0873.6275.08-13.0280
01 feb 202473.2674.6273.2674.62-12.94178
31 ene 202471.9471.9471.9471.94-12.48-
30 ene 202470.1471.9469.9271.02-12.32113
29 ene 202469.9270.9869.9270.98-12.31238
26 ene 202468.6668.6668.5068.50-11.88-
25 ene 202469.6069.6069.6069.60-12.07-
24 ene 202469.8471.6269.8471.62-12.4258
23 ene 202469.9671.3669.6671.36-12.3889
22 ene 202469.6469.6469.6469.64-12.08-
19 ene 202468.2270.5668.2269.36-12.0392
18 ene 202467.8067.8067.8067.80-11.76-
*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...