Mercados españoles cerrados en 5 hrs 39 min

HAL Trust (HAL.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
128,60-0,60 (-0,46%)
A partir del 11:35AM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024131,00132,00128,00128,60128,6016.804
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
01 dic 2023116,40116,40113,00113,60113,608840
30 nov 2023112,80116,80112,60116,40116,4035.700
29 nov 2023113,20114,00112,20112,80112,807608
28 nov 2023113,40114,00112,40112,80112,806635
27 nov 2023114,60115,80113,20113,20113,209845
24 nov 2023112,20116,80112,20114,40114,4038.993
23 nov 2023111,20111,40110,40111,40111,406185
22 nov 2023110,60111,20110,60111,00111,003733
21 nov 2023111,80112,20110,20110,80110,805779
20 nov 2023111,00111,80110,40111,60111,605612
17 nov 2023111,00112,00110,60111,20111,2015.645
16 nov 2023110,60111,40109,60111,00111,0014.676
15 nov 2023112,00112,40110,00110,20110,208372
14 nov 2023110,40112,60110,00111,80111,805533
13 nov 2023109,00110,40108,00110,40110,4017.555
10 nov 2023108,20108,60107,00108,20108,208621
09 nov 2023108,20108,20106,20108,20108,209333
08 nov 2023106,60108,20105,60107,80107,804732
07 nov 2023107,00108,20106,00106,40106,407018
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...