Italia markets open in 4 hours 40 minutes

Heidelberg Materials AG (HLBZF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
108,000,00 (0,00%)
Alla chiusura: 11:22AM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024101,67101,67101,67101,67101,67100
24 giu 2024104,63104,63104,63104,63104,63-
21 giu 2024104,63104,63104,63104,63104,63-
20 giu 2024104,63104,63104,63104,63104,63-
18 giu 2024104,63104,63104,63104,63104,63-
17 giu 2024104,63104,63104,63104,63104,63-
14 giu 2024104,63104,63104,63104,63104,63-
13 giu 2024104,63104,63104,63104,63104,63-
12 giu 2024104,63104,63104,63104,63104,63-
11 giu 2024104,63104,63104,63104,63104,63-
10 giu 2024104,63104,63104,63104,63104,63-
07 giu 2024104,63104,63104,63104,63104,63-
06 giu 2024104,63104,63104,63104,63104,63100
05 giu 2024104,50104,50104,50104,50104,50-
04 giu 2024104,50104,50104,50104,50104,50-
03 giu 2024104,50104,50104,50104,50104,50-
31 mag 2024104,50104,50104,50104,50104,50-
30 mag 2024104,50104,50104,50104,50104,50-
29 mag 2024108,20108,20104,50104,50104,50200
28 mag 2024108,00108,00108,00108,00108,00200
24 mag 2024107,84108,75107,79108,75108,75800
23 mag 2024103,57103,57103,57103,57103,57-
22 mag 2024103,57103,57103,57103,57103,57-
21 mag 2024103,57103,57103,57103,57103,57-
20 mag 2024103,57103,57103,57103,57103,57100
17 mag 2024102,45102,45102,45102,45102,45100
17 mag 20243.261 Dividendo
16 mag 2024113,04113,18113,04113,18109,92200
15 mag 2024114,50114,50114,50114,50111,20100
14 mag 202499,9399,9399,9399,9397,05-
13 mag 202499,9399,9399,9399,9397,05-
10 mag 202499,9399,9399,9399,9397,05-
09 mag 202499,9399,9399,9399,9397,05-
08 mag 202499,9399,9399,9399,9397,05-
07 mag 202499,9399,9399,9399,9397,052.100
06 mag 202499,9399,9399,9399,9397,05-
03 mag 202499,9399,9399,9399,9397,05-
02 mag 202499,9399,9399,9399,9397,05-
01 mag 202499,9399,9399,9399,9397,05-
30 apr 202499,9399,9399,9399,9397,05-
29 apr 202499,9399,9399,9399,9397,05-
26 apr 202499,9399,9399,9399,9397,05-
25 apr 202499,9399,9399,9399,9397,05-
24 apr 202499,9399,9399,9399,9397,05-
23 apr 202499,7899,9399,7899,9397,05200
22 apr 2024103,96103,96103,96103,96100,96-
19 apr 2024103,96103,96103,96103,96100,96400
18 apr 2024103,96103,96103,96103,96100,96-
17 apr 2024103,96103,96103,96103,96100,96-
16 apr 2024103,96103,96103,96103,96100,96-
15 apr 2024103,59103,96103,59103,96100,96400
12 apr 2024105,45105,45105,45105,45102,41-
11 apr 2024105,45105,45105,45105,45102,41-
10 apr 2024105,45105,45105,45105,45102,41100
09 apr 2024106,87106,87106,87106,87103,79-
08 apr 2024106,87106,87106,87106,87103,79-
05 apr 2024106,87106,87106,87106,87103,79-
04 apr 2024106,87106,87106,87106,87103,79-
03 apr 2024106,87106,87106,87106,87103,79-
02 apr 2024106,92106,94106,87106,87103,79500
01 apr 2024110,75110,75110,75110,75107,56-
28 mar 2024110,75110,75110,75110,75107,56-
27 mar 2024110,75110,75110,75110,75107,56100
26 mar 2024109,88109,88109,88109,88106,71100
25 mar 2024100,68100,68100,68100,6897,78-
22 mar 2024100,68100,68100,68100,6897,78-
21 mar 2024100,68100,68100,68100,6897,78-
20 mar 2024100,68100,68100,68100,6897,78-
19 mar 2024100,68100,68100,68100,6897,78400
18 mar 2024100,68100,68100,68100,6897,78100
15 mar 2024100,98100,98100,98100,9898,07-
14 mar 2024100,61100,98100,61100,9898,07200
13 mar 202492,7592,7592,7592,7590,08-
12 mar 202492,7592,7592,7592,7590,08-
11 mar 202492,7592,7592,7592,7590,08-
08 mar 202492,7592,7592,7592,7590,08-
07 mar 202492,7592,7592,7592,7590,08-
06 mar 202492,7592,7592,7592,7590,08-
05 mar 202492,7592,7592,7592,7590,08-
04 mar 202492,7592,7592,7592,7590,082.000
01 mar 202492,7592,7592,7592,7590,08-
29 feb 202492,7592,7592,7592,7590,08-
28 feb 202492,7592,7592,7592,7590,08-
27 feb 202492,7592,7592,7592,7590,08-
26 feb 202492,7592,7592,7592,7590,08100
23 feb 202495,3395,3395,3395,3392,58-
22 feb 202495,3395,3395,3395,3392,58-
21 feb 202497,0597,0595,3395,3392,58100
20 feb 202493,6593,6593,6593,6590,95300
16 feb 202487,5087,5087,5087,5084,98-
15 feb 202487,5087,5087,5087,5084,98-
14 feb 202488,1188,1187,5087,5084,98100
13 feb 202490,7390,7390,7390,7388,12-
12 feb 202490,7390,7390,7390,7388,12-
09 feb 202490,7390,7390,7390,7388,12100
08 feb 202490,8590,8590,8590,8588,23100
07 feb 202491,5091,5091,5091,5088,86-
06 feb 202491,5091,5091,5091,5088,86-
05 feb 202491,5091,5091,5091,5088,86-
02 feb 202491,5091,5091,5091,5088,862.100
*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...