Mercados españoles cerrados en 6 hrs 34 min

Holland Colours (HCY.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
95,00+3,00 (+3,31%)
A partir del 10:22AM CEST. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202494,5095,0093,5095,0095,0030
19 jul 202494,5094,5092,0092,0092,00-
18 jul 202494,5094,5092,0094,5094,50-
17 jul 202494,5094,5092,0094,5094,50-
16 jul 202493,5096,0093,5094,5094,50-
15 jul 202498,0098,0091,5093,5093,50-
15 jul 20243.01 Dividendo
12 jul 202495,0098,5095,0098,0094,99-
11 jul 202498,5098,5094,5095,0092,08-
10 jul 202494,0098,5094,0098,5095,47-
09 jul 202497,0098,0094,0094,0091,11-
08 jul 202498,5099,0097,0097,0094,02-
05 jul 202498,00100,0097,0098,0094,99-
04 jul 202493,0099,0093,0098,0094,99-
03 jul 202494,0096,5093,0093,0090,14-
02 jul 202498,0098,0094,0094,0091,11-
01 jul 202498,0098,0098,0098,0094,99-
28 jun 202497,0098,0097,0098,0094,99-
27 jun 202499,5099,5097,0097,0094,02-
26 jun 202499,5099,5097,0099,5096,44-
25 jun 202496,0099,5096,0099,5096,44-
24 jun 202498,0098,0096,0096,0093,05-
21 jun 2024100,00101,0097,5098,0094,99-
20 jun 2024103,00103,00100,00100,0096,93-
19 jun 2024103,00103,00100,00103,0099,84-
18 jun 2024104,00104,00101,00103,0099,84-
17 jun 2024104,00105,00104,00104,00100,81-
14 jun 2024104,00106,00104,00104,00100,81-
13 jun 2024104,00104,00104,00104,00100,81-
12 jun 2024100,00104,0099,50104,00100,81-
11 jun 202497,00101,0097,00100,0096,93-
10 jun 202499,5099,5097,0097,0094,02-
07 jun 2024100,00100,0098,5099,5096,44-
06 jun 202496,50100,0096,50100,0096,93-
05 jun 2024100,00100,0098,00100,0096,93-
04 jun 202499,50100,0099,00100,0096,93-
03 jun 202496,0099,5096,0099,5096,44-
31 may 202496,0098,0096,0096,0093,05-
30 may 202498,0098,0096,0097,5094,51-
29 may 202498,0099,0098,0098,0094,99-
28 may 202498,0098,0097,0098,0094,99-
27 may 202499,0099,5098,0098,0094,99-
24 may 202498,5099,0098,0099,0095,96-
23 may 202499,0099,0098,0098,5095,47-
22 may 202497,5099,5097,5099,0095,96-
21 may 202499,0099,0097,5097,5094,51-
20 may 202496,0099,0096,0098,0094,99-
17 may 202498,0098,5096,0096,0093,05-
16 may 202498,0098,0097,0098,0094,99-
15 may 202498,0098,5097,5098,0094,99-
14 may 202499,0099,0097,5098,0094,99-
13 may 202499,0099,5097,5099,0095,96-
10 may 202497,0099,0097,0099,0095,96-
09 may 202497,0097,5097,0097,0094,02-
08 may 202498,0098,0097,0097,0094,02-
07 may 202498,5098,5097,0098,0094,99-
06 may 202497,5098,5097,0098,5095,47-
03 may 202497,0098,0097,0097,5094,51-
02 may 202497,0097,5096,5097,0094,02-
30 abr 202496,0098,0096,0097,0094,02-
29 abr 202496,0097,0096,0096,0093,05-
26 abr 202495,0097,0095,0096,0093,05-
25 abr 202499,0099,0095,0095,0092,08-
24 abr 202494,0099,0094,0099,0095,96-
23 abr 202496,5096,5094,0094,0091,11-
22 abr 202496,5096,5094,0096,5093,54-
19 abr 202493,0096,5093,0096,5093,54-
18 abr 202498,5098,5093,0093,0090,14-
17 abr 202495,0098,5095,0098,5095,47-
16 abr 202498,5098,5094,5095,0092,08-
15 abr 202496,0098,5096,0098,5095,47-
12 abr 202498,0098,0096,0096,0093,05-
11 abr 202491,5098,0091,5098,0094,99-
10 abr 202491,0094,0091,0091,5088,69-
09 abr 202497,5097,5091,0091,0088,21-
08 abr 202498,5099,5096,0097,5094,51-
05 abr 202498,0099,5095,5098,5095,47-
04 abr 202496,5098,5095,0098,0094,99-
03 abr 202495,0098,0095,0096,0093,05-
02 abr 202494,0095,0094,0095,0092,08-
28 mar 202493,5094,0090,0094,0091,11-
27 mar 202496,0097,0092,5093,5090,63-
26 mar 2024100,00100,0096,0097,0094,02-
25 mar 2024100,00100,0096,00100,0096,93-
22 mar 202497,50100,0093,50100,0096,93-
21 mar 202495,0097,5091,0097,5094,51-
20 mar 202495,0097,5095,0095,0092,08-
19 mar 202496,0097,0093,0095,0092,08-
18 mar 202491,0096,5091,0096,0093,05-
15 mar 202492,0092,5091,0091,0088,21-
14 mar 202492,0092,0090,5091,5088,69-
13 mar 202492,0092,0090,5092,0089,17-
12 mar 202492,0092,0090,5092,0089,17-
11 mar 202490,0092,0090,0092,0089,17-
08 mar 202490,0090,5089,0090,0087,24-
07 mar 202489,5091,0088,5090,0087,24-
06 mar 202489,5090,0088,5089,5086,75-
05 mar 202491,0091,0089,5089,5086,75-
04 mar 202490,5091,0089,5091,0088,21-
01 mar 202489,0090,5089,0090,5087,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...