Italia markets close in 1 hour 40 minutes

HeidelbergCement AG (HEI.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
97,00+1,28 (+1,34%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202497,0097,0097,0097,0097,0020
17 giu 202495,7295,7295,7295,7295,72-
14 giu 202497,3297,3297,3297,3297,32-
13 giu 202499,3299,3296,8896,8896,8822
12 giu 202495,1495,1495,1495,1495,14-
11 giu 202495,6295,6295,6295,6295,62-
10 giu 202495,1295,8495,1295,8495,8456
07 giu 202495,0695,0695,0695,0695,06-
06 giu 202494,7895,0694,7895,0695,0620
05 giu 202494,6294,6294,6294,6294,62-
04 giu 202495,7095,7095,7095,7095,70-
03 giu 202496,2296,2296,2296,2296,22100
31 mag 202496,3896,3896,3896,3896,38-
30 mag 202496,4496,4496,4496,4496,44-
29 mag 202497,8097,8097,8097,8097,80-
28 mag 202499,7899,7899,7899,7899,78-
27 mag 202499,6699,6699,6699,6699,66-
24 mag 202498,7298,7298,7298,7298,72-
23 mag 202497,1297,1297,1297,1297,12-
22 mag 202497,5097,5097,5097,5097,50-
21 mag 202498,3898,3898,3898,3898,38-
20 mag 202498,3298,3298,3298,3298,3220
17 mag 202497,2497,2497,2497,2497,24-
17 mag 20243 Dividendo
16 mag 2024102,40102,40102,00102,0099,0018
15 mag 2024101,90102,00101,90102,0099,0040
14 mag 2024101,80101,80101,80101,8098,81-
13 mag 2024102,70102,70102,70102,7099,68-
10 mag 2024100,10100,10100,10100,1097,16-
09 mag 202497,6297,6297,6297,6294,75-
08 mag 202498,2298,2298,2298,2295,33-
07 mag 202497,0297,0297,0297,0294,17-
06 mag 202495,9895,9895,9895,9893,1632
03 mag 202494,8494,8494,8494,8492,05-
02 mag 202494,7694,7694,7694,7691,97-
30 apr 202496,2696,2696,2696,2693,43-
29 apr 202495,4295,4295,4295,4292,61100
26 apr 202493,4093,4093,4093,4090,65-
25 apr 202493,2293,2293,2293,2290,48-
24 apr 202493,9293,9293,9293,9291,16-
23 apr 202492,7692,7692,7692,7690,03-
22 apr 202492,7092,9092,7092,9090,173
19 apr 202492,8293,2692,8293,2690,524
18 apr 202495,5895,5895,5895,5892,77-
17 apr 202495,6095,6095,6095,6092,79-
16 apr 202497,3897,3896,5496,5493,7040
15 apr 202496,1298,2696,1298,1095,2162
12 apr 202496,5097,2496,5097,2494,3820
11 apr 202496,2696,2696,2696,2693,43-
10 apr 202495,9095,9095,9095,9093,08-
09 apr 202499,1299,1297,5097,5094,632.570
08 apr 202497,9497,9497,9497,9495,0675
05 apr 202497,7098,5897,7098,5895,6820
04 apr 202499,5299,6899,2099,2096,28163
03 apr 202499,1499,2298,5298,5295,62156
02 apr 2024101,40101,40101,20101,2098,2275
28 mar 2024101,35101,35101,35101,3598,37-
27 mar 2024101,15101,15101,15101,1598,17-
26 mar 2024100,35101,45100,25101,0598,08118
25 mar 2024100,30101,4599,9699,9697,02165
22 mar 202497,7697,7697,7697,7694,88-
21 mar 202494,7094,7094,7094,7091,91-
20 mar 202493,3093,3093,3093,3090,56-
19 mar 202491,9091,9091,9091,9089,20-
18 mar 202492,9092,9092,5092,5089,7817
15 mar 202492,0492,0492,0492,0489,33-
14 mar 202492,5292,5292,5292,5289,80-
13 mar 202491,7292,8891,7292,8890,151
12 mar 202489,3091,8289,3091,8289,127
11 mar 202489,2489,2489,2489,2486,62-
08 mar 202489,4289,4289,4289,4286,79-
07 mar 202487,3287,3287,3287,3284,75-
06 mar 202487,7487,7487,7487,7485,16-
05 mar 202488,7488,7488,7488,7486,13-
04 mar 202489,6489,6489,6489,6487,00-
01 mar 202489,8889,8889,8889,8887,24-
29 feb 202488,4488,4488,4488,4485,84-
28 feb 202486,5888,4286,5888,4285,82100
27 feb 202486,0686,0686,0686,0683,53-
26 feb 202484,5284,5284,5284,5282,035
23 feb 202486,1286,1286,1286,1283,59-
22 feb 202489,0289,0289,0289,0286,40-
21 feb 202487,4688,4087,4688,4085,8060
20 feb 202487,0287,6287,0287,6285,0410
19 feb 202485,1085,1085,1085,1082,60-
16 feb 202482,8284,0082,8284,0081,5310
15 feb 202482,3482,3482,3482,3479,92-
14 feb 202482,7082,7082,3882,3879,9660
13 feb 202483,3483,3883,3483,3880,933
12 feb 202483,5483,5483,5483,5481,08-
09 feb 202484,9884,9884,9884,9882,48-
08 feb 202486,8286,8286,8286,8284,27-
07 feb 202486,1686,1686,1686,1683,63-
06 feb 202485,6285,7485,6285,7483,2220
05 feb 202485,6285,6285,6285,6283,10-
02 feb 202485,5885,5885,5885,5883,06-
01 feb 202485,3285,3285,3285,3282,81-
31 gen 202487,2287,2285,9885,9883,4530
30 gen 202485,3287,3285,3287,3284,751
29 gen 202483,4285,3683,4285,3682,8540
*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...