Italia markets open in 5 hours 7 minutes

Holcim AG (HOLNZ.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in CHF.
Aggiungi a watchlist
78,23-0,69 (-0,87%)
Alla chiusura: 04:19PM BST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202478,5078,9277,9478,2378,23144.242
24 giu 202478,5079,4678,2378,9278,92191.465
21 giu 202481,2081,2077,9778,9478,94339.579
20 giu 202481,8482,8281,4681,4881,48165.837
19 giu 202481,2881,6680,8281,5081,50126.112
18 giu 202481,0681,3280,4480,8080,80173.591
17 giu 202480,1081,0279,8280,3880,38173.421
14 giu 202481,1281,1879,7879,9879,98200.376
13 giu 202481,8282,4481,1081,2481,24262.309
12 giu 202480,3281,9080,1281,6681,66157.149
11 giu 202480,7080,8079,7880,2180,21153.012
10 giu 202479,6580,8879,5280,3280,32199.301
07 giu 202479,7680,4079,2879,9479,94193.149
06 giu 202479,5079,8879,0679,6079,60272.721
05 giu 202478,2678,9877,8078,9878,98157.741
04 giu 202478,5078,6077,1878,2078,20229.264
03 giu 202479,7280,2878,5278,6278,62236.971
31 mag 202479,6479,9278,3078,6278,62179.244
30 mag 202478,9279,5878,7679,5479,54121.921
29 mag 202479,4879,6678,9679,0279,02121.267
28 mag 202480,5480,7479,3879,7679,76134.086
24 mag 202479,1880,1878,9280,1280,12135.651
23 mag 202479,0079,5478,7279,4079,40119.735
22 mag 202478,2278,9878,0878,7878,78188.555
21 mag 202478,7879,2878,0678,2878,28140.175
20 mag 202478,4078,4078,4078,4078,40-
17 mag 202478,4478,7077,3278,4078,40112.662
16 mag 202479,4879,6478,3678,3678,36179.926
15 mag 202478,4079,5778,0379,4279,42227.149
14 mag 202477,6078,3777,0578,3078,30282.740
13 mag 202479,0279,3878,0678,1278,12261.359
13 mag 20242.8 Dividendo
10 mag 202480,5481,7480,0481,4878,68301.994
09 mag 202479,7879,7879,7879,7877,04-
08 mag 202479,6280,1879,5079,7877,04204.283
07 mag 202479,5079,6078,5679,3876,65208.806
03 mag 202478,0078,6677,3078,1075,42140.869
02 mag 202476,7277,8876,6677,4474,78173.182
01 mag 202477,2577,2577,2577,2574,60-
30 apr 202479,1879,2477,0877,2574,60224.738
29 apr 202479,7079,8878,5679,0676,34216.327
26 apr 202478,6879,3277,9879,1676,44176.414
25 apr 202479,4079,4076,5278,0875,40402.273
24 apr 202478,8679,7878,6679,1676,44240.186
23 apr 202477,9879,0077,7878,5275,82330.492
22 apr 202478,1478,2676,5077,3074,64196.386
19 apr 202476,9677,6076,2077,2874,62210.675
18 apr 202478,7278,7277,0877,9275,24193.130
17 apr 202477,7678,9377,7678,0875,40135.099
16 apr 202478,3078,8477,8878,0075,32236.882
15 apr 202479,5479,9679,1279,1676,44162.966
12 apr 202479,2279,5878,5278,8376,12207.996
11 apr 202479,0079,0477,9278,5275,82244.656
10 apr 202479,5079,5077,4078,7876,07256.955
09 apr 202480,2080,3878,7679,3076,57245.976
08 apr 202480,3280,6279,8880,3877,62156.713
05 apr 202479,4880,2079,1879,9877,23190.843
04 apr 202480,6881,3480,1280,5477,77290.845
03 apr 202480,7281,4480,3881,3278,53321.881
02 apr 202481,6681,9680,0980,4477,68266.635
28 mar 202481,4881,8481,1881,5678,76294.062
27 mar 202480,8881,9680,8280,9678,18431.275
26 mar 202480,7081,3180,2580,9478,16406.854
25 mar 202480,5880,9680,3880,7477,97264.925
22 mar 202480,2080,9880,2080,6677,89315.658
21 mar 202479,6480,5079,4280,2477,48394.688
20 mar 202477,9079,1077,7279,0176,29270.941
19 mar 202477,4677,9077,2077,9075,22235.251
18 mar 202477,3877,6277,0677,3474,68225.884
15 mar 202477,7077,8877,1477,1874,53311.185
14 mar 202477,4877,9277,2077,3874,72295.216
13 mar 202476,8077,7076,6077,6875,01216.711
12 mar 202475,6276,9675,6276,9274,28386.116
11 mar 202474,8475,4474,7075,2072,62278.934
08 mar 202474,6675,7874,6675,4872,89262.935
07 mar 202473,4074,8873,3074,8672,29408.031
06 mar 202473,4074,0473,1873,4470,92365.636
05 mar 202474,1874,2673,1873,5871,05458.523
04 mar 202473,5074,1873,5074,1471,59312.031
01 mar 202472,8273,8872,6073,4570,93335.609
29 feb 202471,1872,8671,1272,2169,73414.762
28 feb 202470,7671,6669,7770,6868,25522.732
27 feb 202470,3271,0270,1870,8668,42316.090
26 feb 202469,5670,7669,5170,1867,77230.834
23 feb 202469,0669,4468,2869,3466,96237.164
22 feb 202469,5069,8168,8869,2266,84383.558
21 feb 202468,0068,9867,8268,9866,61218.713
20 feb 202467,4068,5367,3268,1665,82250.348
19 feb 202467,6868,4167,4868,2665,91127.571
16 feb 202466,8067,8666,7867,6465,32255.026
15 feb 202466,8667,0266,4466,6064,31153.852
14 feb 202465,5666,8665,4466,4664,18268.206
13 feb 202465,9465,9664,9465,3663,11198.253
12 feb 202465,6666,2465,2265,9663,69239.807
09 feb 202465,4665,8664,4764,7762,54206.359
08 feb 202466,4066,6265,5665,7263,46309.911
07 feb 202466,0466,5965,8366,3664,08186.300
06 feb 202466,1466,2765,4666,0663,79250.748
05 feb 202465,6066,0065,2865,5463,29196.938
02 feb 202465,8065,8465,2065,5063,25165.406
*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...