U.S. markets closed

James Halstead plc (HSJA.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.2000+0.0600 (+2.80%)
Al cierre: 08:06AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242.20002.20002.20002.20002.2000-
13 jun 20242.14002.14002.14002.14002.1400-
12 jun 20242.14002.14002.14002.14002.1400-
11 jun 20242.14002.14002.14002.14002.1400-
10 jun 20242.12002.12002.12002.12002.1200-
07 jun 20242.12002.12002.12002.12002.1200-
06 jun 20242.18002.18002.18002.18002.1800-
05 jun 20242.16002.16002.16002.16002.1600-
04 jun 20242.18002.30002.18002.30002.3000225
03 jun 20242.20002.20002.20002.20002.2000-
31 may 20242.10002.10002.10002.10002.1000-
30 may 20242.12002.12002.12002.12002.1200-
29 may 20242.16002.16002.16002.16002.1600-
28 may 20242.20002.20002.20002.20002.2000-
27 may 20242.20002.20002.20002.20002.2000-
24 may 20242.22002.22002.22002.22002.2200-
23 may 20242.20002.20002.20002.20002.2000-
22 may 20242.24002.24002.24002.24002.2400-
21 may 20242.22002.22002.22002.22002.2200-
20 may 20242.22002.22002.22002.22002.2200-
17 may 20242.24002.24002.24002.24002.2400-
16 may 20242.26002.26002.26002.26002.2600-
16 may 20240.025 Dividendo
15 may 20242.22002.22002.22002.22002.1950-
14 may 20242.24002.24002.24002.24002.2148-
13 may 20242.26002.26002.26002.26002.2345-
10 may 20242.24002.24002.24002.24002.2148-
09 may 20242.24002.24002.24002.24002.2148-
08 may 20242.24002.24002.24002.24002.2148-
07 may 20242.24002.24002.24002.24002.2148-
06 may 20242.24002.24002.24002.24002.2148-
03 may 20242.26002.26002.26002.26002.2345-
02 may 20242.26002.26002.26002.26002.2345-
30 abr 20242.24002.24002.24002.24002.2148-
29 abr 20242.26002.26002.26002.26002.2345-
26 abr 20242.22002.22002.22002.22002.1950-
25 abr 20242.22002.22002.22002.22002.1950-
24 abr 20242.26002.26002.26002.26002.2345-
23 abr 20242.24002.24002.24002.24002.2148-
22 abr 20242.24002.24002.24002.24002.2148-
19 abr 20242.22002.22002.22002.22002.1950-
18 abr 20242.18002.18002.18002.18002.1555-
17 abr 20242.20002.20002.20002.20002.1752-
16 abr 20242.20002.20002.20002.20002.1752-
15 abr 20242.20002.20002.20002.20002.1752-
12 abr 20242.20002.20002.20002.20002.1752-
11 abr 20242.20002.20002.20002.20002.1752-
10 abr 20242.22002.22002.22002.22002.1950-
09 abr 20242.20002.20002.20002.20002.1752-
08 abr 20242.22002.22002.22002.22002.1950-
05 abr 20242.18002.18002.18002.18002.1555-
04 abr 20242.22002.22002.22002.22002.1950-
03 abr 20242.28002.28002.28002.28002.2543-
02 abr 20242.26002.26002.26002.26002.2345-
28 mar 20242.30002.30002.30002.30002.2741-
27 mar 20242.22002.22002.22002.22002.1950-
26 mar 20242.14002.14002.14002.14002.1159-
25 mar 20242.12002.12002.12002.12002.0961-
22 mar 20242.12002.12002.12002.12002.0961-
21 mar 20242.12002.12002.12002.12002.0961-
20 mar 20242.12002.12002.12002.12002.0961-
19 mar 20242.14002.14002.14002.14002.1159-
18 mar 20242.16002.16002.16002.16002.1357-
15 mar 20242.16002.16002.16002.16002.1357-
14 mar 20242.14002.14002.14002.14002.1159-
13 mar 20242.16002.16002.16002.16002.1357-
12 mar 20242.20002.20002.20002.20002.1752-
11 mar 20242.20002.20002.20002.20002.1752-
08 mar 20242.12002.12002.12002.12002.0961-
07 mar 20242.14002.14002.14002.14002.1159-
06 mar 20242.14002.14002.14002.14002.1159-
05 mar 20242.20002.20002.20002.20002.1752-
04 mar 20242.18002.18002.18002.18002.1555-
01 mar 20242.20002.20002.20002.20002.1752-
29 feb 20242.18002.18002.18002.18002.1555-
28 feb 20242.20002.20002.20002.20002.1752-
27 feb 20242.20002.20002.20002.20002.1752-
26 feb 20242.20002.20002.20002.20002.1752-
23 feb 20242.24002.24002.24002.24002.2148-
22 feb 20242.22002.22002.22002.22002.1950-
21 feb 20242.24002.24002.24002.24002.2148-
20 feb 20242.22002.22002.22002.22002.1950-
19 feb 20242.26002.26002.26002.26002.2345-
16 feb 20242.20002.20002.20002.20002.1752-
15 feb 20242.20002.20002.20002.20002.1752-
14 feb 20242.24002.24002.24002.24002.2148-
13 feb 20242.22002.22002.22002.22002.1950-
12 feb 20242.22002.22002.22002.22002.1950-
09 feb 20242.20002.20002.20002.20002.1752-
08 feb 20242.18002.18002.18002.18002.1555-
07 feb 20242.22002.22002.22002.22002.1950-
06 feb 20242.22002.22002.22002.22002.1950-
05 feb 20242.24002.24002.24002.24002.2148-
02 feb 20242.24002.24002.24002.24002.2148-
01 feb 20242.24002.24002.24002.24002.2148-
31 ene 20242.20002.20002.20002.20002.1752-
30 ene 20242.22002.22002.22002.22002.1950-
29 ene 20242.22002.22002.22002.22002.1950-
26 ene 20242.20002.20002.20002.20002.1752-
25 ene 20242.20002.20002.20002.20002.1752-
*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...