Italia markets open in 7 hours 42 minutes

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

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,8000+0,0150 (+1,91%)
Alla chiusura: 08:01AM CET
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 20220,80000,80000,80000,80000,8000-
29 nov 20220,78500,78500,78500,78500,7850-
28 nov 20220,77000,77000,77000,77000,7700-
25 nov 20220,78000,78000,78000,78000,7800-
24 nov 20220,78000,78000,78000,78000,7800-
23 nov 20220,79000,79000,79000,79000,7900-
22 nov 20220,80000,80000,80000,80000,8000-
21 nov 20220,79500,79500,79500,79500,7950-
18 nov 20220,78500,78500,78500,78500,7850-
17 nov 20220,79500,79500,79500,79500,7950-
16 nov 20220,79500,79500,79500,79500,7950-
15 nov 20220,80000,80000,80000,80000,8000-
14 nov 20220,78500,78500,78500,78500,7850-
11 nov 20220,78500,78500,78500,78500,7850-
10 nov 20220,76000,76000,76000,76000,7600-
09 nov 20220,78000,78000,78000,78000,7800-
08 nov 20220,79000,79000,79000,79000,7900-
07 nov 20220,80500,80500,80500,80500,8050-
04 nov 20220,79500,79500,79500,79500,7950-
03 nov 20220,78000,78000,78000,78000,7800-
02 nov 20220,80000,80000,80000,80000,8000-
01 nov 20220,77500,77500,77500,77500,7750-
31 ott 20220,76500,76500,76500,76500,7650-
28 ott 20220,76000,76000,76000,76000,7600-
27 ott 20220,77000,77000,77000,77000,7700-
26 ott 20220,77500,77500,77500,77500,7750-
25 ott 20220,76000,76000,76000,76000,7600-
24 ott 20220,76500,76500,76500,76500,7650-
21 ott 20220,78000,78000,78000,78000,7800-
20 ott 20220,81000,81000,81000,81000,8100-
19 ott 20220,82000,82000,82000,82000,8200-
18 ott 20220,83000,83000,83000,83000,8300-
17 ott 20220,84000,84000,84000,84000,8400-
14 ott 20220,85000,85000,85000,85000,8500-
13 ott 20220,85000,85000,85000,85000,8500-
12 ott 20220,86000,86000,86000,86000,8600-
11 ott 20220,88500,88500,88500,88500,8850-
10 ott 20220,88000,88000,88000,88000,8800-
07 ott 20220,89000,89000,89000,89000,8900-
06 ott 20220,89000,89000,89000,89000,8900-
05 ott 20220,87500,87500,87500,87500,8750-
04 ott 20220,85500,85500,85500,85500,8550-
03 ott 20220,86500,86500,86500,86500,8650-
30 set 20220,87000,87000,87000,87000,8700-
29 set 20220,87500,87500,87500,87500,8750-
28 set 20220,88000,88000,88000,88000,8800-
27 set 20220,90500,90500,90500,90500,9050-
26 set 20220,92000,92000,92000,92000,9200-
23 set 20220,91000,91000,91000,91000,9100-
22 set 20220,91500,91500,91500,91500,9150-
21 set 20220,91000,91000,91000,91000,9100-
20 set 20220,91500,91500,91500,91500,9150-
19 set 20220,91000,91000,91000,91000,9100-
16 set 20220,90500,90500,90500,90500,9050-
15 set 20220,90000,90000,90000,90000,9000-
14 set 20220,90000,90000,90000,90000,9000-
13 set 20220,90500,90500,90500,90500,9050-
12 set 20220,90500,90500,90500,90500,9050-
09 set 20220,90500,90500,90500,90500,9050-
08 set 20220,90500,90500,90500,90500,9050-
07 set 20220,92000,92000,92000,92000,9200-
06 set 20220,93000,93000,93000,93000,9300-
05 set 20220,93000,93000,93000,93000,9300-
02 set 20220,93000,93000,93000,93000,9300-
01 set 20220,92500,92500,92500,92500,9250-
01 set 20220.12 Dividendo
31 ago 20220,96500,96500,96500,96500,8450-
30 ago 20220,96500,96500,96500,96500,8450-
29 ago 20220,98500,98500,98500,98500,8625-
26 ago 20220,98500,98500,98500,98500,8625-
25 ago 20220,97500,97500,97500,97500,8538-
24 ago 20220,98500,98500,98500,98500,8625-
23 ago 20221,01001,01001,01001,01000,8844-
22 ago 20221,00001,00001,00001,00000,8756-
19 ago 20220,99500,99500,99500,99500,8713-
18 ago 20220,98500,98500,98500,98500,8625-
17 ago 20221,01001,01001,01001,01000,8844-
16 ago 20221,01001,01001,01001,01000,8844-
15 ago 20220,99500,99500,99500,99500,8713-
12 ago 20220,97500,97500,97500,97500,8538-
11 ago 20220,96500,96500,96500,96500,8450-
10 ago 20220,97500,97500,97500,97500,8538-
09 ago 20220,98500,98500,98500,98500,8625-
08 ago 20220,99500,99500,99500,99500,8713-
05 ago 20220,98500,98500,98500,98500,8625-
04 ago 20220,98500,98500,98500,98500,8625-
03 ago 20220,99000,99000,99000,99000,8669-
02 ago 20220,98000,98000,98000,98000,8581-
01 ago 20221,00001,00001,00001,00000,8756-
29 lug 20221,01001,01001,01001,01000,8844-
28 lug 20221,02001,02001,02001,02000,8932-
27 lug 20221,01001,01001,01001,01000,8844-
26 lug 20221,01001,01001,01001,01000,8844-
25 lug 20221,00001,00001,00001,00000,8756-
22 lug 20221,00001,00001,00001,00000,8756-
21 lug 20221,00001,00001,00001,00000,8756-
20 lug 20220,99000,99000,99000,99000,8669-
19 lug 20221,01001,01001,01001,01000,8844-
18 lug 20220,99500,99500,99500,99500,8713-
15 lug 20220,99500,99500,99500,99500,8713-
*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...