Mercados españoles cerrados en 8 hrs 22 min

Hitachi Ltd (HIA1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
79,16-3,44 (-4,16%)
A partir del 08:23AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202479,1679,1679,1679,1679,16-
24 abr 202482,3282,6082,3282,6082,6010
23 abr 202479,6280,8679,6280,8680,865
22 abr 202480,1081,0480,1081,0481,0478
19 abr 202480,8081,1080,8081,1081,1040
18 abr 202483,2484,2483,2484,1084,1075
17 abr 202484,8084,8084,2484,2484,24151
16 abr 202485,1485,1485,1485,1485,14-
15 abr 202488,6088,6488,6088,6488,64-
12 abr 202488,3889,2888,3889,2889,28350
11 abr 202487,8889,3487,8889,1089,101220
10 abr 202485,2086,0685,2086,0686,06112
09 abr 202486,0486,5886,0486,3886,38115
08 abr 202483,7685,2683,7685,2685,2664
05 abr 202484,0884,0884,0884,0884,08-
04 abr 202483,6883,6883,4883,4883,48442
03 abr 202482,1283,9882,1283,4483,4435
02 abr 202482,6283,5482,6283,5483,5450
28 mar 202483,5283,7483,5283,7483,74-
27 mar 202484,8085,2284,8085,2285,2230
26 mar 202483,6684,6683,6684,6684,6630
25 mar 202483,8284,4483,7484,4484,4431
22 mar 202483,5484,4283,5483,5483,5448
21 mar 202482,1484,7082,1483,3483,34300
20 mar 202479,1680,1679,1680,1680,1682
19 mar 202479,4080,3879,4080,3880,38500
18 mar 202477,6477,6477,6477,6477,64-
15 mar 202476,7476,7476,7476,7476,74-
14 mar 202476,5077,4476,3076,3076,30247
13 mar 202475,7875,7875,7875,7875,78-
12 mar 202476,1276,1276,1276,1276,12-
11 mar 202478,0078,0076,8076,8076,802203
08 mar 202479,8080,8079,8080,8080,80699
07 mar 202480,2480,2480,2480,2480,24-
06 mar 202479,8079,8079,8079,8079,80-
05 mar 202481,0281,9681,0281,9681,96500
04 mar 202480,2480,2480,1880,1880,18170
01 mar 202478,8680,3278,8680,3280,32400
29 feb 202477,6477,6477,6477,6477,64-
28 feb 202477,3678,6677,3678,4478,44275
27 feb 202477,9679,0877,9679,0879,08113
26 feb 202478,4878,4878,4878,4878,48111
23 feb 202478,3680,3278,3680,3280,32180
22 feb 202478,4480,5678,4480,5680,56194
21 feb 202476,2077,7076,2077,6077,601245
20 feb 202475,6875,8475,6875,8475,84235
19 feb 202474,7074,7074,7074,7074,70-
16 feb 202473,9875,5473,9875,5475,5438
15 feb 202474,9876,0474,9876,0476,04125
14 feb 202474,5274,5274,5274,5274,52-
13 feb 202475,5876,9675,5876,9676,96130
12 feb 202475,8075,8075,5075,5075,5020
09 feb 202473,8073,8073,8073,8073,80-
08 feb 202473,4873,4873,4873,4873,48-
07 feb 202472,3472,3472,3472,3472,34-
06 feb 202472,9872,9872,9872,9872,98-
05 feb 202473,4275,4673,4275,4675,466
02 feb 202473,8675,0873,6275,0875,0880
01 feb 202473,2674,6273,2674,6274,62178
31 ene 202471,9471,9471,9471,9471,94-
30 ene 202470,1471,9469,9271,0271,02113
29 ene 202469,9270,9869,9270,9870,98238
26 ene 202468,6668,6668,5068,5068,50-
25 ene 202469,6069,6069,6069,6069,60-
24 ene 202469,8471,6269,8471,6271,6258
23 ene 202469,9671,3669,6671,3671,3689
22 ene 202469,6469,6469,6469,6469,64-
19 ene 202468,2270,5668,2269,3669,3692
18 ene 202467,8067,8067,8067,8067,80-
17 ene 202468,4668,4668,4668,4668,46-
16 ene 202468,5270,8868,5270,8870,8840
15 ene 202469,8269,8269,8269,8269,82-
12 ene 202467,8269,8267,8269,8269,8240
11 ene 202468,0669,8868,0669,8869,8812
10 ene 202465,8665,8665,8665,8665,86-
09 ene 202466,7868,2866,7868,2868,2836
08 ene 202463,8063,8063,8063,8063,80-
05 ene 202463,4263,4263,4263,4263,42-
04 ene 202463,6264,8663,6264,8664,8646
03 ene 202464,1665,7864,1665,7865,7810
02 ene 202463,9665,9463,9665,9465,9412
29 dic 202363,8663,8663,8663,8663,86-
28 dic 202363,8263,8263,8263,8263,82-
27 dic 202363,7263,7263,7263,7263,72-
22 dic 202362,9262,9262,9262,9262,92-
21 dic 202363,2465,0463,2465,0465,04500
20 dic 202362,2462,2462,2462,2462,24-
19 dic 202361,9461,9461,9461,9461,94-
18 dic 202362,4263,8062,4263,8063,8080
15 dic 202362,2062,3062,2062,3062,304
14 dic 202363,3463,3463,3463,3463,34-
13 dic 202362,9064,6262,9064,6264,6213
12 dic 202362,9462,9462,9462,9462,94-
11 dic 202362,3862,3862,3862,3862,38-
08 dic 202362,4462,4462,4462,4462,44-
07 dic 202363,3263,3263,3263,3263,32-
06 dic 202364,6064,6064,6064,6064,60-
05 dic 202362,9262,9262,9262,9262,92-
04 dic 202364,1665,9264,1665,9265,921
01 dic 202363,6663,6663,6663,6663,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...