Mercados españoles abiertos en 3 hrs 12 min

Hongkong Land Holdings Ltd (HLH.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8800-0,0200 (-0,69%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 20242,94002,94002,88002,88002,8800-
02 jul 20242,88002,90002,88002,90002,9000-
01 jul 20242,98002,98002,94002,96002,9600-
28 jun 20242,98002,98002,94002,94002,9400-
27 jun 20242,96002,96002,96002,96002,9600-
26 jun 20242,92002,92002,90002,92002,9200-
25 jun 20242,92002,92002,88002,88002,8800-
24 jun 20242,94002,94002,92002,92002,9200-
21 jun 20242,96002,98002,96002,96002,9600-
20 jun 20242,92002,94002,92002,92002,9200-
19 jun 20242,94002,94002,92002,92002,9200-
18 jun 20242,98003,00002,96003,00003,0000-
17 jun 20242,94002,94002,92002,92002,9200-
14 jun 20242,98002,98002,92002,94002,9400-
13 jun 20243,00003,00002,94002,98002,9800-
12 jun 20243,00003,02003,00003,00003,0000-
11 jun 20243,00003,00002,98002,98002,9800-
10 jun 20243,06003,06002,98002,98002,9800-
07 jun 20243,10003,10003,06003,10003,1000-
06 jun 20243,12003,14003,12003,12003,1200-
05 jun 20243,16003,16003,12003,12003,1200-
04 jun 20243,12003,12003,08003,10003,1000-
03 jun 20243,10003,10002,96002,96002,9600-
31 may 20243,06003,06003,04003,06003,0600-
30 may 20243,00003,00002,98002,98002,9800-
29 may 20243,02003,02003,00003,00003,0000-
28 may 20243,06003,06002,98002,98002,9800-
27 may 20243,02003,02003,02003,02003,0200-
24 may 20243,08003,08003,06003,06003,0600-
23 may 20243,16003,16003,12003,12003,1200-
22 may 20243,14003,14003,14003,14003,1400-
21 may 20243,12003,12003,10003,12003,1200-
20 may 20243,18003,18003,12003,12003,1200-
17 may 20243,08003,08003,08003,08003,0800-
16 may 20243,10003,10003,04003,06003,0600-
15 may 20243,10003,10003,10003,10003,1000-
14 may 20243,12003,14003,10003,14003,1400-
13 may 20243,12003,12003,10003,10003,1000-
10 may 20243,06003,08003,04003,08003,0800-
09 may 20242,98003,00002,98003,00003,0000-
08 may 20242,96002,96002,94002,94002,9400-
07 may 20243,00003,04002,98002,98002,9800-
06 may 20243,00003,00003,00003,00003,0000-
03 may 20242,98002,98002,96002,96002,9600-
02 may 20242,96002,96002,94002,94002,9400-
30 abr 20242,96002,96002,90002,90002,9000-
29 abr 20242,88002,88002,86002,86002,8600-
26 abr 20242,84002,88002,84002,88002,8800-
25 abr 20242,84002,86002,80002,80002,8000-
24 abr 20242,86002,86002,78002,78002,7800-
23 abr 20242,80002,82002,80002,82002,8200-
22 abr 20242,70002,76002,70002,76002,7600-
19 abr 20242,62002,66002,62002,66002,6600-
18 abr 20242,66002,66002,66002,66002,6600-
17 abr 20242,68002,68002,60002,60002,6000-
16 abr 20242,72002,72002,68002,68002,6800-
15 abr 20242,78002,78002,74002,74002,7400-
12 abr 20242,76002,78002,72002,72002,7200-
11 abr 20242,80002,80002,78002,80002,8000-
10 abr 20242,82002,82002,82002,82002,8200-
09 abr 20242,82002,82002,80002,80002,8000-
08 abr 20242,80002,80002,76002,76002,7600-
05 abr 20242,78002,82002,78002,82002,8200-
04 abr 20242,76002,76002,74002,74002,7400-
03 abr 20242,80002,80002,78002,78002,7800-
02 abr 20242,82002,84002,80002,80002,8000-
28 mar 20242,79302,80802,78902,80602,8060-
27 mar 20242,80702,82502,80702,81602,8160-
26 mar 20242,81202,83402,81202,83402,8340-
25 mar 20242,82902,83402,82602,82702,8270-
22 mar 20242,86002,86402,81202,81202,8120-
21 mar 20242,79802,84802,79802,84802,8480-
21 mar 20240.16 Dividendo
20 mar 20242,95202,97102,92202,92702,7670-
19 mar 20242,92602,95502,92602,95502,7935-
18 mar 20242,92802,98102,92702,98102,8180-
15 mar 20242,94002,94102,92002,93302,7727-
14 mar 20242,89702,91602,89702,89902,7405-
13 mar 20242,97402,99102,96502,99102,8275-
12 mar 20242,89302,92802,89302,91602,7566-
11 mar 20242,88602,89402,88002,88902,7311-
08 mar 20242,93602,94902,92502,92502,7651-
07 mar 20242,82502,85502,82502,84702,6914-
06 mar 20242,80002,80502,80002,80502,6517-
05 mar 20242,79302,81402,79302,79502,6422-
04 mar 20242,87902,87902,85002,85002,6942-
01 mar 20242,98902,98902,97202,97202,8095-
29 feb 20243,03003,14003,02203,14002,9684-
28 feb 20242,99103,00602,99102,99102,8275-
27 feb 20242,96902,99302,96402,96402,8020-
26 feb 20242,96502,96502,95002,95002,7887-
23 feb 20243,00803,00903,00103,00202,8379-
22 feb 20243,00103,03503,00103,03502,8691-
21 feb 20243,05003,05003,04103,04102,8748-
20 feb 20242,96902,97502,96402,96702,8048-
19 feb 20242,96702,97902,96702,97802,8152-
16 feb 20242,99802,99802,96002,96102,7991-
15 feb 20242,92602,93102,92102,93102,7708-
14 feb 20242,92302,94702,92302,93602,7755-
13 feb 20242,96602,99102,94802,94802,7869-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...