Italia markets open in 7 hours 26 minutes

Halma plc (H11.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,50+0,48 (+1,84%)
Alla chiusura: 07:22PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202425,8026,5025,8026,5026,5034
30 apr 202426,0226,0226,0226,0226,02-
29 apr 202426,6026,6026,2226,2226,2279
26 apr 202425,1825,6025,1825,6025,6050
25 apr 202425,6225,6225,6225,6225,62-
24 apr 202425,9025,9025,9025,9025,90-
23 apr 202425,4825,4825,4825,4825,48-
22 apr 202425,1825,1825,1825,1825,18-
19 apr 202425,4425,4425,4425,4425,4450
18 apr 202425,5225,5225,5225,5225,52-
17 apr 202425,4825,9625,4825,9625,96120
16 apr 202425,7625,7625,7625,7625,76-
15 apr 202425,9225,9225,9225,9225,92-
12 apr 202426,4426,4426,4426,4426,44-
11 apr 202426,3226,3226,3226,3226,32-
10 apr 202426,5826,5826,5826,5826,58-
09 apr 202426,2426,2426,2426,2426,24-
08 apr 202426,2826,2826,2826,2826,28-
05 apr 202426,5826,5826,5826,5826,58-
04 apr 202427,1027,1027,1027,1027,10100
03 apr 202427,3227,3227,3227,3227,32-
02 apr 202427,3427,3427,3427,3427,34-
28 mar 202427,2027,2027,2027,2027,20-
27 mar 202426,9026,9026,9026,9026,90-
26 mar 202427,0027,0027,0027,0027,00-
25 mar 202427,1027,1527,1027,1527,1550
22 mar 202427,9527,9527,9527,9527,95100
21 mar 202426,8527,7026,8527,7027,70140
20 mar 202425,5025,5025,5025,5025,50-
19 mar 202425,7525,7525,7525,7525,75-
18 mar 202425,6526,0025,6526,0026,00150
15 mar 202426,0526,0526,0526,0526,05-
14 mar 202426,3026,3026,3026,3026,30-
13 mar 202426,6026,6026,6026,6026,60-
12 mar 202426,4026,4026,4026,4026,40-
11 mar 202426,6526,6526,6526,6526,65-
08 mar 202426,5526,5526,5526,5526,55-
07 mar 202426,6527,3526,6527,3527,3530
06 mar 202426,5026,5026,5026,5026,50-
05 mar 202426,6026,6026,6026,6026,60-
04 mar 202426,7026,7026,7026,7026,70-
01 mar 202426,8526,8526,8526,8526,85-
29 feb 202426,4526,4526,4526,4526,45-
28 feb 202427,5027,5026,4026,4026,4085
27 feb 202427,5027,5027,5027,5027,50-
26 feb 202427,1027,1027,1027,1027,10-
23 feb 202427,4527,4527,4527,4527,45-
22 feb 202426,8526,8526,8526,8526,85-
21 feb 202426,4026,4026,4026,4026,40-
20 feb 202426,3526,3526,3526,3526,35-
19 feb 202426,1526,1526,1526,1526,15-
16 feb 202425,5525,5525,5525,5525,55-
15 feb 202425,4025,4025,4025,4025,40-
14 feb 202424,9524,9524,9524,9524,95-
13 feb 202425,5525,5525,5525,5525,55-
12 feb 202425,7025,7025,7025,7025,70-
09 feb 202425,7525,7525,7525,7525,75-
08 feb 202425,3025,3025,3025,3025,30-
07 feb 202425,3525,3525,3525,3525,35-
06 feb 202424,9524,9524,9524,9524,95-
05 feb 202425,2525,2525,2525,2525,25-
02 feb 202425,4525,4525,4525,4525,45-
01 feb 202425,4025,4025,4025,4025,40-
31 gen 202425,3025,3025,3025,3025,30-
30 gen 202425,3525,3525,3525,3525,35-
29 gen 202425,4525,4525,4525,4525,45-
26 gen 202425,2025,3025,2025,2525,252.692
25 gen 202424,9024,9024,9024,9024,90-
24 gen 202425,2025,2025,0025,0025,00510
23 gen 202425,4025,4025,4025,4025,40-
22 gen 202424,9525,7024,9525,7025,70400
19 gen 202425,0025,0025,0025,0025,00-
18 gen 202424,9524,9524,9524,9524,95-
17 gen 202424,8024,8024,8024,8024,80-
16 gen 202424,9024,9024,9024,9024,90-
15 gen 202425,9525,9525,9525,9525,95-
12 gen 202425,3525,9525,3525,9525,95150
11 gen 202425,3025,3025,3025,3025,30-
10 gen 202424,9024,9024,9024,9024,90-
09 gen 202424,9024,9024,9024,9024,90-
08 gen 202424,3524,3524,3524,3524,35-
05 gen 202424,4524,4524,4524,4524,45-
04 gen 202424,7524,7524,7524,7524,75-
03 gen 202425,3525,3525,3525,3525,35-
02 gen 202426,3526,3526,3526,3526,35-
29 dic 202326,2526,2526,2526,2526,25-
28 dic 202326,4526,4526,3526,3526,35200
27 dic 202326,1026,1026,1026,1026,10-
22 dic 202326,5026,5026,5026,5026,50-
21 dic 202326,4526,4526,4526,4526,45-
21 dic 20230.0841 Dividendo
20 dic 202326,2526,2526,2526,2526,17-
19 dic 202325,9026,2525,9026,2526,1732
18 dic 202326,0026,0026,0026,0025,92-
15 dic 202326,1526,1526,1526,1526,07-
14 dic 202325,8025,8025,8025,8025,72-
13 dic 202325,5025,5025,5025,5025,42-
12 dic 202325,6025,6025,6025,6025,52-
11 dic 202325,5025,5025,5025,5025,42-
08 dic 202325,1025,8525,1025,8025,72660
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...