U.S. markets closed

James Halstead plc (HSJA.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.2200-0.0200 (-0.89%)
Al cierre: 03:57PM 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 20242.24002.24002.20002.22002.2200-
13 jun 20242.20002.26002.20002.24002.2400-
12 jun 20242.18002.20002.14002.20002.2000-
11 jun 20242.18002.18002.14002.18002.1800-
10 jun 20242.18002.18002.16002.18002.1800-
07 jun 20242.16002.16002.16002.16002.1600-
06 jun 20242.20002.20002.16002.16002.1600-
05 jun 20242.20002.22002.20002.20002.2000-
04 jun 20242.22002.22002.22002.22002.2200-
03 jun 20242.20002.20002.20002.20002.2000-
31 may 20242.16002.22002.16002.22002.2200-
30 may 20242.18002.18002.16002.16002.1600-
29 may 20242.20002.20002.20002.20002.2000-
28 may 20242.22002.22002.22002.22002.2200-
27 may 20242.22002.22002.22002.22002.2200-
24 may 20242.26002.26002.22002.22002.2200-
23 may 20242.24002.26002.24002.26002.2600-
22 may 20242.26002.26002.24002.26002.2600-
21 may 20242.26002.28002.24002.24002.2400-
20 may 20242.26002.26002.24002.24002.2400-
17 may 20242.30002.30002.26002.26002.2600-
16 may 20242.30002.30002.26002.30002.3000-
16 may 20240.025 Dividendo
15 may 20242.28002.28002.22002.28002.2550-
14 may 20242.28002.30002.24002.24002.2154-
13 may 20242.30002.30002.28002.28002.2550-
10 may 20242.28002.30002.28002.30002.2748-
09 may 20242.28002.28002.26002.28002.2550-
08 may 20242.28002.28002.26002.28002.2550-
07 may 20242.28002.30002.26002.30002.2748-
06 may 20242.28002.28002.28002.28002.2550-
03 may 20242.28002.30002.28002.28002.2550-
02 may 20242.32002.32002.28002.28002.2550-
30 abr 20242.30002.32002.28002.28002.2550-
29 abr 20242.30002.30002.24002.28002.2550-
26 abr 20242.24002.26002.24002.26002.2352-
25 abr 20242.26002.26002.24002.24002.2154-
24 abr 20242.30002.30002.26002.26002.2352-
23 abr 20242.30002.32002.28002.32002.2946-
22 abr 20242.28002.28002.22002.22002.1957-
19 abr 20242.24002.24002.24002.24002.2154-
18 abr 20242.20002.28002.20002.26002.2352-
17 abr 20242.22002.24002.22002.24002.2154-
16 abr 20242.24002.24002.22002.22002.1957-
15 abr 20242.24002.24002.24002.24002.2154-
12 abr 20242.22002.24002.22002.24002.2154-
11 abr 20242.22002.24002.22002.22002.1957-
10 abr 20242.26002.26002.22002.24002.2154-
09 abr 20242.22002.26002.22002.24002.2154-
08 abr 20242.26002.28002.24002.24002.2154-
05 abr 20242.20002.20002.20002.20002.1759-
04 abr 20242.26002.26002.26002.26002.2352-
03 abr 20242.32002.32002.28002.28002.2550-
02 abr 20242.28002.28002.28002.28002.2550-
28 mar 20242.34002.34002.28002.30002.2748-
27 mar 20242.26002.34002.26002.34002.3143-
26 mar 20242.18002.26002.16002.26002.2352-
25 mar 20242.16002.16002.14002.16002.1363-
22 mar 20242.16002.16002.12002.16002.1363-
21 mar 20242.14002.18002.14002.16002.1363-
20 mar 20242.16002.18002.14002.14002.11656,200
19 mar 20242.20002.20002.16002.16002.1363-
18 mar 20242.18002.18002.18002.18002.1561-
15 mar 20242.16002.18002.14002.18002.1561-
14 mar 20242.16002.18002.16002.18002.1561-
13 mar 20242.18002.18002.16002.16002.1363-
12 mar 20242.22002.22002.18002.18002.1561-
11 mar 20242.24002.24002.20002.20002.1759-
08 mar 20242.16002.24002.16002.24002.2154-
07 mar 20242.18002.18002.16002.16002.1363-
06 mar 20242.18002.18002.18002.18002.1561-
05 mar 20242.20002.20002.18002.18002.1561-
04 mar 20242.22002.22002.20002.20002.1759-
01 mar 20242.24002.24002.22002.22002.1957-
29 feb 20242.22002.26002.22002.26002.2352-
28 feb 20242.22002.24002.22002.24002.2154-
27 feb 20242.24002.24002.24002.24002.2154-
26 feb 20242.24002.24002.24002.24002.2154-
23 feb 20242.28002.30002.24002.28002.2550-
22 feb 20242.24002.26002.24002.26002.2352-
21 feb 20242.26002.26002.24002.24002.2154-
20 feb 20242.26002.28002.22002.26002.2352-
19 feb 20242.30002.30002.22002.22002.1957-
16 feb 20242.22002.28002.22002.28002.2550-
15 feb 20242.22002.24002.22002.24002.2154-
14 feb 20242.28002.28002.22002.22002.1957-
13 feb 20242.26002.28002.24002.26002.2352-
12 feb 20242.26002.28002.24002.26002.2352-
09 feb 20242.24002.26002.22002.26002.2352-
08 feb 20242.22002.26002.22002.24002.2154-
07 feb 20242.26002.28002.26002.26002.2352-
06 feb 20242.26002.26002.22002.22002.1957-
05 feb 20242.28002.28002.20002.26002.2352-
02 feb 20242.28002.30002.26002.30002.2748-
01 feb 20242.28002.28002.24002.24002.2154-
31 ene 20242.24002.32002.24002.30002.2748-
30 ene 20242.24002.26002.24002.24002.2154-
29 ene 20242.26002.26002.24002.24002.2154-
26 ene 20242.24002.28002.24002.28002.2550-
25 ene 20242.24002.26002.24002.26002.2352-
*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...