Italia markets closed

Heidelberg Materials AG (1HEI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
95,40-0,14 (-0,15%)
Alla chiusura: 04:52PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202493,0294,7093,0295,4095,40581
20 giu 202496,1696,1696,1695,5495,5450
19 giu 202495,6896,3495,6896,2496,24285
18 giu 202497,1897,1895,8095,7695,76135
17 giu 202495,0895,0895,0896,8096,806
14 giu 202497,0497,0495,4695,4495,4425
13 giu 202496,9296,9296,9296,9296,92-
12 giu 202498,4099,0098,40100,15100,1550
11 giu 202495,4095,4095,3295,3895,38172
10 giu 202496,8296,8296,8296,8296,82-
07 giu 202495,0095,8695,0095,9095,90181
06 giu 202495,0695,0695,0695,1095,1051
05 giu 202495,3695,3695,3695,3695,36-
04 giu 202494,9694,9694,0094,2894,2834
03 giu 202495,3095,3095,3095,3095,30-
31 mag 202495,5895,5895,5895,6095,6015
30 mag 202496,7096,7096,2897,0097,00160
29 mag 202496,6096,6096,6096,6096,60-
28 mag 202498,5498,5498,5498,5498,54-
27 mag 202499,7699,7699,7699,7699,76-
24 mag 202495,5499,5095,5499,5499,5461
23 mag 202498,6698,6698,6698,6698,66-
22 mag 202497,0698,1297,0697,5897,58101
21 mag 202498,2298,2297,6097,6097,60120
20 mag 202498,1498,5098,1499,2699,26257
17 mag 202498,0098,0098,0098,0098,00-
17 mag 20243 Dividendo
16 mag 2024102,00102,25100,55100,2097,2036
15 mag 2024101,80102,10101,80102,8099,72150
14 mag 2024101,40101,40101,00102,0598,9932
13 mag 2024101,70101,70101,70101,7098,66-
10 mag 2024100,20102,40100,20103,10100,01486
09 mag 202497,56100,0597,5699,6896,70376
08 mag 202497,8497,8497,8497,8494,91-
07 mag 202495,4297,5495,4098,8495,88170
06 mag 202495,9496,3495,9496,9294,0232
03 mag 202494,8294,9894,8294,1291,306
02 mag 202494,8294,8294,3294,6691,8380
30 apr 202496,1696,1696,1694,4291,5910
29 apr 202494,3094,3094,3096,7493,841
26 apr 202494,5894,5893,2694,3091,48217
25 apr 202493,6893,6893,6893,6890,88-
24 apr 202493,8493,8493,2493,4690,66355
23 apr 202492,4693,0692,4694,2491,4255
22 apr 202491,5092,7491,5092,4089,63543
19 apr 202493,2093,2093,2093,2090,41-
18 apr 202493,8293,8285,0093,8090,99703
17 apr 202496,6696,6696,6696,3493,4610
16 apr 202495,6295,6295,6296,1893,3015
15 apr 202498,2498,2498,2498,2495,30-
12 apr 202496,9096,9096,9096,9294,0250
11 apr 202496,1896,1896,1896,1893,30-
10 apr 202495,0095,0093,7096,5093,61211
09 apr 202496,1296,1296,1296,4893,59100
08 apr 202498,4898,8498,4899,1696,19135
05 apr 202497,2497,7296,2098,2895,34298
04 apr 202498,7698,7698,6099,3896,40220
03 apr 202498,6899,6298,6899,5096,52441
02 apr 202499,4299,4299,4299,4296,44-
28 mar 202499,00102,0099,00101,9098,85470
27 mar 2024101,25101,25101,15100,2097,20447
26 mar 2024101,25101,95101,20101,1098,07472
25 mar 2024100,55101,3099,94100,0597,051.017
22 mar 202498,0098,9698,0099,6896,7072
21 mar 202495,2697,8095,2698,4895,53306
20 mar 202492,9693,6692,9694,2491,42184
19 mar 202493,4293,4293,4293,4290,62-
18 mar 202491,8092,6891,8092,3089,54525
15 mar 202493,1093,1093,1093,6890,8852
14 mar 202492,0292,0292,0292,1689,4020
13 mar 202491,3091,3091,3092,8690,0810
12 mar 202488,8491,0088,8491,9089,15659
11 mar 202486,2289,9086,2288,6886,0260
08 mar 202490,4890,4888,0088,0085,37111
07 mar 202487,9289,2087,9289,9087,21360
06 mar 202487,3687,3687,3688,2685,62200
05 mar 202488,6488,6487,2287,9285,29126
04 mar 202489,9289,9289,9289,9287,23-
01 mar 202489,2689,8089,2489,7287,0353
29 feb 202489,0089,4889,0088,8286,16510
28 feb 202487,5488,1287,5287,2284,61599
27 feb 202485,9086,9685,9087,0884,4766
26 feb 202485,0086,4485,0086,3883,79230
23 feb 202484,3284,3284,3284,0481,5212
22 feb 202488,9888,9885,8685,4682,90945
21 feb 202487,5289,0086,4089,0086,342.001
20 feb 202485,1286,6677,0077,0074,69169
19 feb 202484,7684,7684,7686,1883,6030
16 feb 202484,7085,2084,7085,7683,19168
15 feb 202482,8482,8482,8482,8480,36-
14 feb 202482,5682,6082,1282,7680,28899
13 feb 202482,5482,5482,5483,0880,59278
12 feb 202483,0884,1883,0884,0481,52126
09 feb 202483,5483,5483,5483,5481,04-
08 feb 202486,6086,9286,6084,7682,22198
07 feb 202487,3087,3087,1286,5883,99200
06 feb 202486,8086,8086,8086,8084,20-
05 feb 202484,8885,3484,8886,6084,0157
02 feb 202486,5686,5686,5685,8083,2313
01 feb 202485,5085,5085,5085,4082,846
*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...