Italia markets closed

Hong Kong and China Gas Co Ltd (HCG.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6100+0,0050 (+0,83%)
Al 08:16AM CET. Mercato aperto.
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 20230,61000,61000,61000,61000,6100-
01 dic 20230,60500,60500,60500,60500,6050-
30 nov 20230,61000,61000,61000,61000,6100-
29 nov 20230,59500,59500,59500,59500,5950-
28 nov 20230,61000,61000,61000,61000,6100-
27 nov 20230,62500,62500,62500,62500,6250-
24 nov 20230,63000,63000,63000,63000,6300-
23 nov 20230,63500,63500,63500,63500,6350-
22 nov 20230,62500,62500,62500,62500,6250-
21 nov 20230,63500,63500,63500,63500,6350-
20 nov 20230,62500,62500,62500,62500,6250-
17 nov 20230,63500,63500,63500,63500,6350-
16 nov 20230,64000,64000,64000,64000,6400-
15 nov 20230,64000,64000,64000,64000,6400-
14 nov 20230,64000,64000,64000,64000,6400-
13 nov 20230,62500,62500,62500,62500,6250-
10 nov 20230,62000,62000,62000,62000,6200-
09 nov 20230,63500,63500,63500,63500,6350-
08 nov 20230,63500,63500,63500,63500,6350-
07 nov 20230,64500,64500,64500,64500,6450-
06 nov 20230,65500,65500,65500,65500,6550-
03 nov 20230,66500,66500,66500,66500,6650-
02 nov 20230,65000,65000,65000,65000,6500-
01 nov 20230,64500,64500,64500,64500,6450-
31 ott 20230,64500,64500,64500,64500,6450-
30 ott 20230,65500,65500,65500,65500,6550-
27 ott 20230,64500,64500,64500,64500,6450-
26 ott 20230,64000,64000,64000,64000,6400-
25 ott 20230,64500,64500,64500,64500,6450-
24 ott 20230,64000,64000,64000,64000,6400-
23 ott 20230,64500,64500,64500,64500,6450-
20 ott 20230,64500,64500,64500,64500,6450-
19 ott 20230,65500,65500,65500,65500,6550-
18 ott 20230,66500,66500,66500,66500,6650-
17 ott 20230,67000,67000,67000,67000,6700-
16 ott 20230,66000,66000,66000,66000,6600-
13 ott 20230,66000,66000,66000,66000,6600-
12 ott 20230,66500,66500,66500,66500,6650-
11 ott 20230,66000,66000,66000,66000,6600-
10 ott 20230,65500,65500,65500,65500,6550-
09 ott 20230,65000,65000,65000,65000,6500-
06 ott 20230,65000,65000,65000,65000,6500-
05 ott 20230,63000,63000,63000,63000,6300-
04 ott 20230,62500,62500,62500,62500,6250-
03 ott 20230,62500,62500,62500,62500,6250-
02 ott 20230,64000,64000,64000,64000,6400-
29 set 20230,64000,64000,64000,64000,6400-
28 set 20230,63000,63000,63000,63000,6300-
27 set 20230,64000,64000,64000,64000,6400-
26 set 20230,64000,64000,64000,64000,6400-
25 set 20230,64500,64500,64500,64500,6450-
22 set 20230,64500,64500,64500,64500,6450-
21 set 20230,64500,64500,64500,64500,6450-
20 set 20230,65000,65000,65000,65000,6500-
19 set 20230,65000,65000,65000,65000,6500-
18 set 20230,64500,64500,64500,64500,6450-
15 set 20230,65000,65000,65000,65000,6500-
14 set 20230,64000,64000,64000,64000,6400-
13 set 20230,64000,64000,64000,64000,6400-
12 set 20230,65500,65500,65500,65500,6550-
11 set 20230,65000,65000,65000,65000,6500-
08 set 20230,66000,66000,66000,66000,6600-
07 set 20230,66000,66000,66000,66000,6600-
06 set 20230,66000,66000,66000,66000,6600-
05 set 20230,66500,66500,66500,66500,6650-
04 set 20230,67000,67000,67000,67000,6700-
01 set 20230,66000,66000,66000,66000,6600-
31 ago 20230,65500,65500,65500,65500,6550-
30 ago 20230,66500,66500,66500,66500,6650-
29 ago 20230,66500,66500,66500,66500,6650-
28 ago 20230,65500,65500,65500,65500,6550-
28 ago 20230.12 Dividendo
25 ago 20230,67000,67000,67000,67000,5500-
24 ago 20230,67000,67000,67000,67000,5500-
23 ago 20230,67000,67000,67000,67000,5500-
22 ago 20230,66500,66500,66500,66500,5459-
21 ago 20230,66500,66500,66500,66500,5459-
18 ago 20230,67000,67000,67000,67000,5500-
17 ago 20230,67000,67000,67000,67000,5500-
16 ago 20230,68500,68500,68500,68500,5623-
15 ago 20230,71000,71000,71000,71000,5828-
14 ago 20230,71000,71000,71000,71000,5828-
11 ago 20230,72500,72500,72500,72500,5951-
10 ago 20230,72500,72500,72500,72500,5951-
09 ago 20230,72500,72500,72500,72500,5951-
08 ago 20230,72000,72000,72000,72000,5910-
07 ago 2023------
04 ago 20230,73000,73000,73000,73000,5993-
03 ago 20230,74500,74500,74500,74500,6116-
02 ago 20230,73500,73500,73500,73500,6034-
01 ago 20230,75500,75500,75500,75500,6198-
31 lug 20230,75500,75500,75500,75500,6198-
28 lug 20230,75500,75500,75500,75500,6198-
27 lug 20230,74500,74500,74500,74500,6116-
26 lug 20230,73000,73000,73000,73000,5993-
25 lug 20230,73000,73000,73000,73000,5993-
24 lug 20230,71000,71000,71000,71000,5828-
21 lug 20230,72000,72000,72000,72000,5910-
20 lug 20230,72000,72000,72000,72000,5910-
19 lug 20230,71500,71500,71500,71500,5869-
*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...