Italia markets close in 5 hours 44 minutes

Hengan International Group Co Ltd (HGNC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,8360-0,0160 (-0,56%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,83602,83602,83602,83602,83601.000
27 giu 20242,85202,85202,85202,85202,8520-
26 giu 20242,93602,93602,93602,93602,9360-
25 giu 20242,89002,89002,89002,89002,8900-
24 giu 20242,80402,80402,80402,80402,8040-
21 giu 20242,84002,84002,84002,84002,8400-
20 giu 20242,86402,86402,86402,86402,8640-
19 giu 20242,94802,94802,94802,94802,9480-
18 giu 20242,96402,96402,96402,96402,9640-
17 giu 20242,95402,95402,95402,95402,9540-
14 giu 20242,98402,98402,98402,98402,9840-
13 giu 20243,01803,01803,01803,01803,0180-
12 giu 20243,00203,00203,00203,00203,0020-
11 giu 20243,03003,03003,03003,03003,0300-
10 giu 20243,08603,08603,08603,08603,0860-
07 giu 20243,12403,12403,12403,12403,1240-
06 giu 20243,12003,12003,12003,12003,1200-
05 giu 20243,11803,11803,11803,11803,1180-
04 giu 20243,10803,10803,10803,10803,1080-
03 giu 20243,15403,15403,15403,15403,1540-
31 mag 20243,10003,10003,10003,10003,1000-
30 mag 20243,09603,09603,09603,09603,0960-
29 mag 20243,10203,10203,10203,10203,1020-
28 mag 20243,15403,15403,15403,15403,1540-
27 mag 20243,16603,16603,16603,16603,1660-
24 mag 20243,14803,14803,14803,14803,1480-
23 mag 20243,18603,18603,18603,18603,1860-
22 mag 20243,17803,17803,17803,17803,1780-
21 mag 20243,15003,15003,15003,15003,1500-
21 mag 20240.7 Dividendo
20 mag 20243,35403,35403,35403,35402,6540-
17 mag 20243,37403,37403,37403,37402,6698-
16 mag 20243,34003,34003,34003,34002,6429-
15 mag 20243,37803,37803,37803,37802,6730-
14 mag 20243,35603,35603,35603,35602,6556-
13 mag 20243,38203,38203,38203,38202,6762-
10 mag 20243,32803,32803,32803,32802,6334-
09 mag 20243,24203,24203,24203,24202,5654-
08 mag 20243,25003,25003,25003,25002,5717-
07 mag 20243,14003,14003,14003,14002,4847-
06 mag 20243,13603,13603,13603,13602,4815-
03 mag 20243,17003,17003,17003,17002,5084-
02 mag 20243,13803,13803,13803,13802,4831-
30 apr 20243,11003,11003,11003,11002,4609-
29 apr 20243,13603,13603,13603,13602,4815-
26 apr 20243,05803,05803,05803,05802,4198-
25 apr 20242,99802,99802,99802,99802,3723-
24 apr 20242,98602,98602,98602,98602,3628-
23 apr 20242,98002,98002,98002,98002,3581-
22 apr 20242,95602,95602,95602,95602,3391-
19 apr 20242,88002,88002,88002,88002,2789-
18 apr 20242,97602,97602,97602,97602,3549-
17 apr 20242,90802,90802,90802,90802,3011-
16 apr 20242,87402,87402,87402,87402,2742-
15 apr 20242,90202,90202,90202,90202,2963-
12 apr 20242,83402,83402,83402,83402,2425-
11 apr 20242,89602,89602,89602,89602,2916-
10 apr 20242,82602,82602,82602,82602,2362-
09 apr 20242,82002,82002,82002,82002,2314-
08 apr 20242,80202,80202,80202,80202,2172-
05 apr 20242,80602,80602,80602,80602,2204-
04 apr 20242,88202,88202,88202,88202,2805-
03 apr 20242,85402,85402,85402,85402,2584-
02 apr 20242,91402,91402,91402,91402,3058-
28 mar 20242,85602,85602,85602,85602,2599-
27 mar 20242,81202,81202,81202,81202,2251-
26 mar 20242,91202,91202,91202,91202,3042-
25 mar 20242,87002,87002,87002,87002,2710-
22 mar 20242,90402,90402,90402,90402,2979-
21 mar 20243,02003,02003,02003,02002,3897-
20 mar 20242,99602,99602,99602,99602,3707-
19 mar 20242,96802,96802,96802,96802,3486-
18 mar 20242,98202,98202,98202,98202,3596-
15 mar 20242,86402,86402,86402,86402,2663-
14 mar 20242,88402,88402,88402,88402,2821-
13 mar 20242,88402,88402,88402,88402,2821-
12 mar 20242,89402,89402,89402,89402,2900-
11 mar 20242,72602,72602,72602,72602,1571-
08 mar 20242,69002,69002,69002,69002,1286-
07 mar 20242,64202,64202,64202,64202,0906-
06 mar 20242,66202,66202,66202,66202,1064-
05 mar 20242,65002,65002,65002,65002,0969-
04 mar 20242,68402,68402,68402,68402,1238-
01 mar 20242,78602,78602,78602,78602,2045-
29 feb 20242,81602,81602,81602,81602,2283-
28 feb 20242,84202,84202,84202,84202,2489-
27 feb 20242,85402,85402,85402,85402,2584-
26 feb 20242,92002,92002,92002,92002,3106-
23 feb 20242,92002,92002,92002,92002,3106-
22 feb 20242,90002,90002,90002,90002,2948-
21 feb 20242,96202,96202,96202,96202,3438-
20 feb 20242,88202,88202,88202,88202,2805-
19 feb 20242,89602,89602,89602,89602,2916-
16 feb 20242,93802,93802,93802,93802,3248-
15 feb 20242,84002,84002,84002,84002,2473-
14 feb 20242,83802,83802,83802,83802,2457-
13 feb 20242,89802,89802,89802,89802,2932-
12 feb 20242,87202,87202,87202,87202,2726-
09 feb 20242,85802,85802,85802,85802,2615-
08 feb 20242,90202,90202,90202,90202,2963-
*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...