Mercados españoles cerrados en 1 hr 34 mins

HeidelbergCement AG (HEI.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
96,16-0,20 (-0,21%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202496,1696,1696,1696,1696,16186
31 may 202496,3696,3696,3696,3696,36-
30 may 202496,3496,5696,3496,5696,56186
29 may 202497,8697,8697,0097,0097,0055
28 may 202499,6699,6699,6699,6699,66-
27 may 202499,5299,5299,5299,5299,52-
24 may 202498,5098,5098,5098,5098,50-
23 may 202497,1097,1097,1097,1097,10-
22 may 202497,4497,4497,4497,4497,44-
21 may 202498,1698,1698,1698,1698,16-
20 may 202497,9097,9097,9097,9097,90-
17 may 202496,9897,8496,9897,8497,841
17 may 20243 Dividendo
16 may 2024102,80102,80102,80102,8099,805
15 may 2024102,05102,05102,00102,0099,02100
14 may 2024101,40101,40101,40101,4098,44-
13 may 2024102,70102,70102,70102,7099,70-
10 may 202499,86102,7099,86102,7099,7076
09 may 202497,5097,8097,5097,8094,9510
08 may 202498,1098,1098,1098,1095,24-
07 may 202497,2097,2097,2097,2094,36-
06 may 202495,8697,5895,8697,5894,73153
03 may 202494,5494,5494,5494,5491,78-
02 may 202494,6694,6694,6694,6691,90-
30 abr 202496,2896,2896,2896,2893,47-
29 abr 202495,0695,0695,0695,0692,297
26 abr 202493,5093,5093,5093,5090,77-
25 abr 202493,3493,3493,3493,3490,62-
24 abr 202494,0694,0694,0694,0691,32100
23 abr 202492,6892,6892,6892,6889,98-
22 abr 202493,0693,0692,2292,2289,53100
19 abr 202492,8692,8692,8692,8690,15-
18 abr 202495,8295,8295,8295,8293,02-
17 abr 202495,6496,7695,6496,7693,94100
16 abr 202497,2897,2896,0296,0293,2247
15 abr 202496,5696,9696,5696,9694,1313
12 abr 202496,6896,6896,6896,6893,86-
11 abr 202496,3296,3296,3296,3293,51-
10 abr 202496,5096,5096,1096,1093,302
09 abr 202499,0299,0299,0299,0296,13-
08 abr 202497,9297,9297,9297,9295,062
05 abr 202497,5697,6097,5697,6094,75200
04 abr 202499,4899,4899,2499,2496,34205
03 abr 202499,0699,5898,3099,5896,6722
02 abr 2024101,90101,90100,55100,5597,6244
28 mar 2024101,35101,55101,35101,5598,5910
27 mar 2024101,25101,25101,25101,2598,304
26 mar 2024100,20101,60100,20101,5598,59346
25 mar 2024100,10100,10100,10100,1097,18-
22 mar 202497,8098,5897,8098,5895,7025
21 mar 202494,6296,2294,6296,2293,4125
20 mar 202493,4893,4893,4893,4890,75-
19 mar 202492,0292,0292,0292,0289,33-
18 mar 202493,0093,0093,0093,0090,29-
15 mar 202492,1892,1892,1892,1889,49-
14 mar 202492,6292,7492,4892,4889,78276
13 mar 202491,7691,7691,7691,7689,08-
12 mar 202489,5089,5089,5089,5086,89-
11 mar 202489,3689,3689,3689,3686,75-
08 mar 202489,5689,5689,5689,5686,95-
07 mar 202487,4487,4487,4487,4484,89-
06 mar 202487,7887,7887,3687,7285,16400
05 mar 202488,8688,8687,9487,9485,3765
04 mar 202489,6889,6889,6889,6887,0620
01 mar 202489,9289,9289,9289,9287,30-
29 feb 202488,3489,3288,3489,3286,7110
28 feb 202486,7088,3486,7088,3485,7612
27 feb 202485,9485,9485,9285,9283,4130
26 feb 202484,5086,5484,5086,5484,01200
23 feb 202485,6485,6485,6485,6483,14-
22 feb 202488,9889,5485,6085,6083,10325
21 feb 202487,4688,4687,4688,4685,88200
20 feb 202486,7887,6686,7887,6685,1016
19 feb 202484,9286,4484,9286,4483,92450
16 feb 202482,8485,2282,8485,2282,7370
15 feb 202482,4482,4482,4482,4480,03-
14 feb 202482,8482,8482,8482,8480,42-
13 feb 202483,4283,4282,6682,6680,25150
12 feb 202483,6283,6283,6283,6281,18-
09 feb 202484,8284,8284,8284,8282,34-
08 feb 202486,8286,8286,8286,8284,29-
07 feb 202486,1686,1686,1686,1683,65-
06 feb 202485,6885,6885,6885,6883,18-
05 feb 202485,6485,6484,9884,9882,5020
02 feb 202485,5485,9085,2485,9083,3962
01 feb 202485,3885,3885,3885,3882,89-
31 ene 202487,0687,0687,0687,0684,52-
30 ene 202485,4487,6085,4487,6085,045
29 ene 202483,0485,3483,0485,3482,85100
26 ene 202483,3683,3683,3683,3680,93-
25 ene 202482,6682,6682,6682,6680,25-
24 ene 202482,1282,4082,1282,4080,0010
23 ene 202484,3484,3483,1883,1880,7560
22 ene 202483,4283,4283,4283,4280,99-
19 ene 202483,8483,8483,7483,7481,30190
18 ene 202483,8483,8483,8483,8481,39-
17 ene 202483,2083,2083,2083,2080,77-
16 ene 202483,9683,9683,9683,9681,51-
15 ene 202484,8884,8884,8884,8882,40-
12 ene 202484,8884,8884,8884,8882,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...