Heidelberg Materials AG (HLBZF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:09PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 107.84 | 108.75 | 107.79 | 108.75 | 108.75 | 800 |
| 23 may 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 22 may 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 21 may 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 20 may 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | 100 |
| 17 may 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | 100 |
| 17 may 2024 | 3.261 Dividendo | |||||
| 16 may 2024 | 113.04 | 113.18 | 113.04 | 113.18 | 109.92 | 200 |
| 15 may 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 111.20 | 100 |
| 14 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 13 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 10 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 09 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 08 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 07 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | 2,100 |
| 06 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 03 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 02 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 01 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 30 abr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 29 abr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 26 abr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 25 abr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 24 abr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 97.05 | - |
| 23 abr 2024 | 99.78 | 99.93 | 99.78 | 99.93 | 97.05 | 200 |
| 22 abr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100.96 | - |
| 19 abr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100.96 | 400 |
| 18 abr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100.96 | - |
| 17 abr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100.96 | - |
| 16 abr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 100.96 | - |
| 15 abr 2024 | 103.59 | 103.96 | 103.59 | 103.96 | 100.96 | 400 |
| 12 abr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 102.41 | - |
| 11 abr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 102.41 | - |
| 10 abr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 102.41 | 100 |
| 09 abr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 103.79 | - |
| 08 abr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 103.79 | - |
| 05 abr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 103.79 | - |
| 04 abr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 103.79 | - |
| 03 abr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 103.79 | - |
| 02 abr 2024 | 106.92 | 106.94 | 106.87 | 106.87 | 103.79 | 500 |
| 01 abr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 107.56 | - |
| 28 mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 107.56 | - |
| 27 mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 107.56 | 100 |
| 26 mar 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 106.71 | 100 |
| 25 mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | - |
| 22 mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | - |
| 21 mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | - |
| 20 mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | - |
| 19 mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | 400 |
| 18 mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 97.78 | 100 |
| 15 mar 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 98.07 | - |
| 14 mar 2024 | 100.61 | 100.98 | 100.61 | 100.98 | 98.07 | 200 |
| 13 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 12 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 11 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 08 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 07 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 06 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 05 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 04 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | 2,000 |
| 01 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 29 feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 28 feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 27 feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | - |
| 26 feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.08 | 100 |
| 23 feb 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 92.58 | - |
| 22 feb 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 92.58 | - |
| 21 feb 2024 | 97.05 | 97.05 | 95.33 | 95.33 | 92.58 | 100 |
| 20 feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 90.95 | 300 |
| 16 feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 84.98 | - |
| 15 feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 84.98 | - |
| 14 feb 2024 | 88.11 | 88.11 | 87.50 | 87.50 | 84.98 | 100 |
| 13 feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 88.12 | - |
| 12 feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 88.12 | - |
| 09 feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 88.12 | 100 |
| 08 feb 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 88.23 | 100 |
| 07 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 88.86 | - |
| 06 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 88.86 | - |
| 05 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 88.86 | - |
| 02 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 88.86 | 2,100 |
| 01 feb 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 90.47 | - |
| 31 ene 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 90.47 | 800 |
| 30 ene 2024 | 94.90 | 95.15 | 93.63 | 95.15 | 92.41 | 100 |
| 29 ene 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 87.02 | - |
| 26 ene 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 87.02 | - |
| 25 ene 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 87.02 | 2,200 |
| 24 ene 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 88.48 | - |
| 23 ene 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 88.48 | - |
| 22 ene 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 88.48 | - |
| 19 ene 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 88.48 | - |
| 18 ene 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 88.48 | 1,000 |
| 17 ene 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.20 | - |
| 16 ene 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.20 | - |
| 12 ene 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.20 | - |
| 11 ene 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.20 | - |
| 10 ene 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.20 | 100 |
| 09 ene 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 77.60 | - |
| 08 ene 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 87.60 | 1,300 |
| 05 ene 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 77.60 | - |
| 04 ene 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 77.60 | - |
| *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.