Mercados españoles cerrados

HAL Trust (HAL.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
124,80+0,20 (+0,16%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024124,20125,00124,20124,80124,807231
25 abr 2024125,00125,40124,60124,60124,609616
24 abr 2024125,20125,40124,80125,00125,0017.615
23 abr 2024125,00125,40124,60125,00125,0012.255
22 abr 2024125,80126,00124,80125,00125,0024.995
19 abr 2024124,80125,80124,00125,40125,409138
18 abr 2024125,20125,80124,60125,60125,608180
17 abr 2024125,20126,00125,00125,20125,2014.273
16 abr 2024126,20126,80125,20125,20125,2011.106
15 abr 2024126,80127,40126,60127,40127,407768
12 abr 2024126,80127,60126,20126,80126,8026.817
11 abr 2024126,60126,80125,60126,00126,0011.156
10 abr 2024127,20127,40126,20126,80126,809286
09 abr 2024127,60128,00126,60126,80126,8012.839
08 abr 2024128,00128,80127,60127,60127,6010.878
05 abr 2024128,00128,60126,40128,40128,4015.110
04 abr 2024130,60131,00128,80128,80128,8021.473
03 abr 2024130,40130,80129,80130,20130,2027.334
02 abr 2024131,00132,40129,80131,20131,2024.926
28 mar 2024131,00132,00128,00130,00130,0045.567
27 mar 2024129,20129,80127,20129,20129,2017.011
26 mar 2024127,60129,00127,00129,00129,0019.360
25 mar 2024126,40128,20126,40127,40127,4024.492
22 mar 2024126,40126,80125,60126,20126,2012.995
21 mar 2024123,60126,20123,00126,20126,2031.275
20 mar 2024122,20122,80122,00122,60122,608456
19 mar 2024122,40123,00121,20123,00123,0012.666
18 mar 2024122,80123,00121,80122,20122,2014.694
15 mar 2024121,00123,20121,00122,80122,8035.368
14 mar 2024122,00122,40121,20121,40121,4016.424
13 mar 2024121,60121,80120,20121,60121,6013.225
12 mar 2024121,60122,00121,00121,80121,8023.826
11 mar 2024122,80123,40121,60122,00122,0012.642
08 mar 2024122,00124,00122,00123,40123,4015.223
07 mar 2024115,00122,40114,80122,40122,4072.473
06 mar 2024113,80114,60113,80114,20114,207947
05 mar 2024114,20114,20113,40114,00114,005093
04 mar 2024114,40114,80114,00114,00114,007243
01 mar 2024114,40115,00113,80114,60114,606351
29 feb 2024114,80115,60114,20114,20114,2013.573
28 feb 2024115,40116,00115,00115,00115,008701
27 feb 2024115,00115,40114,20115,20115,205184
26 feb 2024116,00116,00114,60115,20115,208692
23 feb 2024116,00116,40115,40116,40116,407548
22 feb 2024115,80116,80115,80116,20116,208376
21 feb 2024115,60115,80114,80115,20115,205217
20 feb 2024116,00116,00115,20116,00116,008011
19 feb 2024115,00115,80114,40115,60115,6010.537
16 feb 2024115,20116,40114,40115,40115,4012.170
15 feb 2024114,00115,40113,40114,80114,809660
14 feb 2024113,00114,40113,00114,00114,0012.847
13 feb 2024114,60114,60113,20113,20113,2010.788
12 feb 2024114,20114,60114,00114,00114,003886
09 feb 2024114,40115,00113,60114,20114,207105
08 feb 2024114,80115,20114,20114,80114,808203
07 feb 2024114,60115,00114,00114,40114,4011.850
06 feb 2024116,40116,40114,40115,00115,007247
05 feb 2024115,60116,40115,20116,00116,008955
02 feb 2024115,00115,80115,00115,60115,606590
01 feb 2024114,80115,20114,20114,40114,408807
31 ene 2024116,00116,20115,00115,40115,406395
30 ene 2024115,80117,20115,40116,20116,209599
29 ene 2024116,80117,40115,20115,60115,6012.031
26 ene 2024116,00117,00115,20116,60116,6012.192
25 ene 2024115,60116,20114,40116,20116,208410
24 ene 2024114,60115,60114,60115,60115,606619
23 ene 2024115,20115,20114,60114,80114,803696
22 ene 2024114,60115,80114,20115,20115,2013.842
19 ene 2024114,80115,20114,00114,00114,005910
18 ene 2024115,00115,20114,40114,60114,605966
17 ene 2024115,60115,80115,00115,20115,204300
16 ene 2024116,20116,40115,20116,40116,409738
15 ene 2024118,00118,00115,80115,80115,804864
12 ene 2024117,20118,80117,20118,00118,0013.868
11 ene 2024116,60118,20116,00117,20117,2022.102
10 ene 2024116,00117,00115,60116,40116,4011.257
09 ene 2024117,00117,20115,80116,40116,4012.721
08 ene 2024115,60117,00115,60116,60116,605573
05 ene 2024116,00116,20114,40115,60115,609230
04 ene 2024114,00116,20114,00116,20116,209985
03 ene 2024114,80115,60113,80114,60114,6010.804
02 ene 2024114,00114,80113,40114,80114,8010.017
29 dic 2023113,20114,00113,20113,80113,807597
28 dic 2023113,60114,00113,20113,40113,408809
27 dic 2023112,20113,40111,40113,40113,4017.372
22 dic 2023112,60113,00112,20112,20112,206666
21 dic 2023111,20113,00111,20112,40112,4011.265
20 dic 2023112,40113,00111,20112,80112,8019.544
19 dic 2023112,80113,00112,20112,20112,207138
18 dic 2023112,00113,40112,00112,80112,8019.408
15 dic 2023114,60115,20111,40113,40113,4074.754
14 dic 2023114,80114,80113,20114,20114,2014.357
13 dic 2023113,20114,40113,00113,80113,8018.387
12 dic 2023113,60114,20112,80113,00113,0012.196
11 dic 2023113,60114,80113,60114,00114,0016.188
08 dic 2023114,40115,40114,00115,00115,0012.206
07 dic 2023114,80115,00113,60114,20114,2013.620
06 dic 2023114,20114,60113,60114,40114,404890
05 dic 2023113,00115,00112,60114,40114,4010.879
04 dic 2023113,60114,20112,60113,00113,007658
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...