Italia markets closed

Holcim AG (HCMLY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,28+0,25 (+1,47%)
Alla chiusura: 03:56PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202416,9917,3816,9917,2817,2866.400
25 apr 202416,7017,0716,6817,0317,0390.400
24 apr 202417,3717,3817,2317,3317,3357.500
23 apr 202417,2317,2817,1417,2817,2879.100
22 apr 202416,8917,0616,8917,0217,0261.700
19 apr 202416,9517,0716,9316,9816,9841.500
18 apr 202417,0017,0816,9316,9716,9774.700
17 apr 202417,1717,2517,0217,1117,1153.900
16 apr 202417,1017,1317,0117,0617,06174.300
15 apr 202417,3817,4317,1817,2117,2140.000
12 apr 202417,3017,3717,1517,1717,1751.600
11 apr 202417,2217,3617,1117,3317,3329.500
10 apr 202417,0217,3517,0217,2217,2243.500
09 apr 202417,5617,5817,4217,5217,5287.700
08 apr 202417,7217,8117,6817,7517,7527.100
05 apr 202417,5817,7817,5817,7417,7436.100
04 apr 202417,7017,8517,6117,6817,68251.300
03 apr 202417,7717,9917,7717,9517,9552.900
02 apr 202417,7217,7817,6517,6817,68124.600
01 apr 202418,2518,2517,9718,0818,0894.600
28 mar 202418,0018,1718,0018,1618,16197.400
27 mar 202417,9517,9517,8017,9417,9489.600
26 mar 202417,7817,9917,7217,8817,881.339.600
25 mar 202417,8718,0017,8717,9417,94123.100
22 mar 202417,8617,9417,8517,8917,8933.100
21 mar 202417,7717,9317,7517,8117,8160.100
20 mar 202417,6517,8917,6417,8917,8945.100
19 mar 202417,4317,5817,4217,5117,5140.200
18 mar 202417,4917,4917,3717,3817,3855.300
15 mar 202417,4717,5717,2917,4817,48542.700
14 mar 202417,5817,6117,4517,4917,4943.000
13 mar 202417,5517,6817,5117,6517,6545.600
12 mar 202417,3517,5117,3517,5117,5179.900
11 mar 202417,1117,1717,0117,1417,1458.900
08 mar 202417,2217,2717,0717,1017,1055.700
07 mar 202416,9217,0116,9217,0117,0132.100
06 mar 202416,5916,6716,5616,6116,6178.000
05 mar 202416,5916,6416,5016,5716,5761.800
04 mar 202416,6216,8016,5916,7016,7064.900
01 mar 202416,5416,6516,5016,6516,6552.900
29 feb 202416,3216,4316,2716,2816,28125.300
28 feb 202415,9016,1115,8816,1016,1080.300
27 feb 202416,0416,1016,0116,0616,06118.600
26 feb 202415,9915,9915,8415,8915,89117.300
23 feb 202415,6515,7715,6315,7015,7050.200
22 feb 202415,5415,7115,5415,6915,6984.300
21 feb 202415,5615,6715,5515,6715,67117.300
20 feb 202415,4515,4815,3615,3615,3696.800
16 feb 202415,3315,4115,3115,4015,4045.000
15 feb 202415,0715,1715,0715,1715,1759.200
14 feb 202415,0015,0714,9415,0215,0279.400
13 feb 202414,7414,8014,6314,6614,6667.400
12 feb 202414,9715,1314,9715,0415,0475.700
09 feb 202414,8914,8914,7114,8214,82100.700
08 feb 202415,0715,1114,9515,0815,08205.300
07 feb 202415,2015,2715,1415,2015,2047.600
06 feb 202415,1015,2515,1015,1715,1779.500
05 feb 202415,1315,1514,9715,1215,12100.200
02 feb 202415,1315,1715,0615,1715,1760.400
01 feb 202415,1515,2415,0215,2415,24106.000
31 gen 202415,4215,5215,3115,3315,33154.800
30 gen 202415,7015,8115,4615,7215,72164.900
29 gen 202415,4715,6515,4015,6515,6582.600
26 gen 202414,8714,9214,8014,8414,8430.800
25 gen 202414,6614,8614,6514,8314,8342.800
24 gen 202414,8614,8614,7114,7514,75137.800
23 gen 202414,5814,5814,4414,5714,5762.400
22 gen 202414,6114,8414,6114,7314,7335.300
19 gen 202414,7114,7514,5514,7514,7549.300
18 gen 202414,7514,8114,5214,8014,8038.800
17 gen 202414,6114,7514,5614,7314,7330.500
16 gen 202414,8315,0014,8314,8814,8854.700
12 gen 202415,3015,3115,1615,2115,2127.500
11 gen 202415,1015,1214,9215,1115,1123.100
10 gen 202415,1615,1915,0815,1315,1323.200
09 gen 202415,3215,3515,0715,2615,2639.700
08 gen 202415,0315,3515,0315,3515,3542.200
05 gen 202415,1115,2515,0215,1615,1620.000
04 gen 202414,9815,2414,9815,2215,2225.700
03 gen 202415,2615,2615,0715,1915,1922.200
02 gen 202415,1715,5215,1715,4915,4922.500
29 dic 202315,6415,7215,5915,6415,6422.100
28 dic 202315,7115,7815,5715,5915,5954.400
27 dic 202315,5415,7815,5315,6615,6648.400
26 dic 202315,6315,6815,5015,6515,6553.900
22 dic 202315,5115,5415,4615,5315,5330.700
21 dic 202315,5615,5915,4315,4915,4943.500
20 dic 202315,4815,5815,3415,3415,3480.700
19 dic 202315,5215,6015,5015,5415,5446.400
18 dic 202315,3815,3815,1415,2215,2272.700
15 dic 202315,4515,6515,3615,4215,4231.100
14 dic 202315,3315,4515,3115,3815,3861.400
13 dic 202315,2015,3215,1015,3215,3260.800
12 dic 202315,0015,1614,8915,1315,1330.600
11 dic 202314,8314,9714,8314,8614,8631.700
08 dic 202314,8214,8714,7814,8314,8323.600
07 dic 202314,7314,8514,7314,8414,8424.000
06 dic 202314,9214,9714,7614,7714,7725.000
05 dic 202314,7214,7814,7214,7514,7532.600
04 dic 202314,5114,8114,5114,7314,73120.900
*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...