Mercados españoles cerrados

Holcim AG (0QKY.L)

LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
41,90+0,04 (+0,09%)
Al cierre: 06:13PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202478,0278,6476,9878,2078,2019.623
02 may 202476,6777,8076,7277,6277,6221.038
01 may 202477,1877,1877,1877,1877,182306
30 abr 202479,1779,2277,0679,2479,24128.953
29 abr 202479,7479,8678,8079,3679,369223
26 abr 202478,6779,4078,0079,0179,0150.554
25 abr 202479,3079,4476,5277,7777,77241.708
24 abr 202478,8879,7278,7079,1679,1658.789
23 abr 202477,8778,9277,7678,6478,64191.860
22 abr 202478,0878,6076,5077,0977,09146.612
19 abr 202476,9278,4076,3077,0677,06506.495
18 abr 202478,6178,7577,0677,8477,84232.275
17 abr 202477,7878,8877,3678,0878,08166.630
16 abr 202478,3379,6477,9077,9977,99172.540
15 abr 202479,5379,8879,1479,1679,1690.238
12 abr 202479,4379,4878,5678,8378,83204.906
11 abr 202478,9479,3878,0078,0878,08509.784
10 abr 202479,5180,0077,5278,2778,27297.843
09 abr 202480,2580,9878,7479,1779,17487.915
08 abr 202480,3580,7279,6280,4880,4896.483
05 abr 202479,4580,9878,9479,8179,8170.813
04 abr 202480,6581,8080,1280,4980,49107.092
03 abr 202480,6981,4080,4480,8780,871.491.223
02 abr 202481,6682,1680,1480,4380,43120.200
28 mar 202481,4182,0081,1681,6881,68215.425
27 mar 202480,8481,9680,7681,2381,2387.770
26 mar 202480,8281,3080,1280,9480,9461.077
25 mar 202480,6181,0480,3680,7880,78108.591
22 mar 202480,2380,8080,1680,5380,5389.802
21 mar 202479,6480,4078,4880,3980,39128.415
20 mar 202477,7879,1077,7678,8378,83760.512
19 mar 202477,4577,9577,3077,9377,93308.762
18 mar 202477,4177,6077,0877,4277,42590.162
15 mar 202477,7278,1677,1077,5377,53223.403
14 mar 202477,5578,0877,2877,4877,4848.764
13 mar 202476,7577,6676,2677,5977,59247.225
12 mar 202475,6676,9675,2876,4776,47545.092
11 mar 202474,9276,0074,6875,2075,2050.276
08 mar 202474,6575,7674,6475,4875,4818.910
07 mar 202473,3274,8673,3874,5974,5940.355
06 mar 202473,3674,0273,2273,6873,68129.485
05 mar 202474,1674,6873,2073,5773,57326.469
04 mar 202473,5374,2273,4074,2174,21220.096
01 mar 202472,7573,8672,1073,4673,46441.885
29 feb 202471,3272,8271,2272,0772,07166.044
28 feb 202470,6771,6669,8070,2770,271.395.172
27 feb 202470,3571,0270,2071,0271,02216.334
26 feb 202469,5170,7668,9070,4470,44112.461
23 feb 202469,0369,4468,3269,3169,31121.520
22 feb 202469,4369,8468,9269,7169,71368.106
21 feb 202468,0469,0367,6069,0169,01121.685
20 feb 202467,4368,5567,0468,5568,55103.268
19 feb 202467,6868,4267,4468,4068,40112.533
16 feb 202466,7767,8466,2267,7467,74610.945
15 feb 202466,8866,9666,4466,6166,61100.322
14 feb 202465,5766,7665,0466,7066,70101.607
13 feb 202465,9166,0065,0065,0965,0928.980
12 feb 202465,7066,2264,4266,0866,08125.304
09 feb 202465,4565,8464,5664,8164,8189.223
08 feb 202466,4266,8865,6265,6365,6389.710
07 feb 202466,0066,6065,8466,3066,3076.334
06 feb 202466,1466,2265,5065,8465,84156.002
05 feb 202465,6465,9665,3065,7865,7898.595
02 feb 202465,7866,1265,2465,5465,5445.069
01 feb 202466,7767,2664,9065,2065,20689.367
31 ene 202467,9568,4266,1566,6966,69441.641
30 ene 202467,1167,9466,6867,4867,48961.052
29 ene 202468,2968,6265,5467,2167,21582.805
26 ene 202464,2364,7064,1064,1564,1571.205
25 ene 202463,6664,3063,3664,0664,0656.753
24 ene 202463,6064,0462,8863,8163,81369.588
23 ene 202464,5264,5063,1063,5563,55328.817
22 ene 202464,5264,7663,3264,2564,25521.957
19 ene 202464,1464,8463,5263,7263,7276.797
18 ene 202463,7064,2063,3664,0364,03429.340
17 ene 202463,7263,7963,0263,7963,79223.156
16 ene 202464,2565,1263,7863,7863,78798.033
15 ene 202465,2265,6664,6464,8264,82135.058
12 ene 202464,6765,3063,8665,0865,08122.947
11 ene 202464,8264,9864,2464,2764,27441.637
10 ene 202463,9565,1063,8264,6064,60472.577
09 ene 202464,9665,1464,5464,9264,92274.163
08 ene 202464,3764,9564,1264,4164,4161.402
05 ene 202464,5664,7663,9064,7064,70545.315
04 ene 202464,8065,0864,6664,9164,9155.928
03 ene 202466,2566,4864,4264,6764,67110.671
02 ene 2024------
29 dic 202366,1066,1665,4865,9865,9887.698
28 dic 202366,3366,5465,7665,9265,9274.670
27 dic 202366,5866,9066,0466,2666,2667.913
22 dic 202366,5066,9466,2866,4566,45153.716
21 dic 202366,6567,2666,4666,4966,4976.240
20 dic 202367,2067,2666,6066,7166,711.112.616
19 dic 202366,0267,1266,0267,0167,01136.398
18 dic 202366,9067,8265,9266,7766,77104.230
15 dic 202366,9667,6666,5866,9166,91232.182
14 dic 202367,0567,3465,9266,5966,59506.891
13 dic 202366,0466,7665,5665,9765,97650.920
12 dic 202365,7066,1865,1465,9665,96190.280
11 dic 202365,4765,7065,2465,4865,4866.933
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...