La bourse ferme dans 3 h 6 min

Holcim AG (0QKY.L)

LSE - LSE Prix différé. Devise en CHF
Ajouter à la liste dynamique
41,90+0,04 (+0,09 %)
À partir de 06:13PM BST. Marché ouvert.
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202479,6880,2678,5479,5379,5329 543
31 mai 202479,7480,2678,3079,3579,35210 946
30 mai 202478,9079,6278,8479,2479,2438 404
29 mai 202479,4380,2078,8679,1979,1921 546
28 mai 202480,5480,7279,5079,7879,7868 722
24 mai 202479,2480,2478,7079,2679,2616 800
23 mai 202478,9879,5078,3079,1979,1911 484
22 mai 202478,2378,9278,0878,4778,4729 945
21 mai 202478,7579,2077,9478,6278,6245 081
20 mai 2024------
17 mai 202478,5078,6477,5078,5478,54235 413
16 mai 202479,5579,6478,4479,1979,1915 650
15 mai 202478,4479,4678,0479,4679,4622 976
14 mai 202477,5778,6077,1677,7377,7313 618
13 mai 202478,9481,9878,0678,5578,5565 314
13 mai 20242.8 Dividende
10 mai 202480,5681,6480,1681,4078,6029 539
09 mai 2024------
08 mai 202479,7280,1479,5079,5876,84541 873
07 mai 202479,4779,5278,6679,2476,5136 166
03 mai 202478,0278,6476,9877,9175,2319 815
02 mai 202476,6777,8076,7277,6274,9521 038
01 mai 202477,1877,1877,1877,1874,532 306
30 avr. 202479,1779,2277,0679,2476,51128 953
29 avr. 202479,7479,8678,8079,3676,639 223
26 avr. 202478,6779,4078,0079,0176,2950 554
25 avr. 202479,3079,4476,5277,7775,09241 708
24 avr. 202478,8879,7278,7079,1676,4458 789
23 avr. 202477,8778,9277,7678,6475,94191 860
22 avr. 202478,0878,6076,5077,0974,44146 612
19 avr. 202476,9278,4076,3077,0674,41506 495
18 avr. 202478,6178,7577,0677,8475,16232 275
17 avr. 202477,7878,8877,3678,0875,39166 630
16 avr. 202478,3379,6477,9077,9975,31172 540
15 avr. 202479,5379,8879,1479,1676,4490 238
12 avr. 202479,4379,4878,5678,8376,12204 906
11 avr. 202478,9479,3878,0078,0875,39509 784
10 avr. 202479,5180,0077,5278,2775,58297 843
09 avr. 202480,2580,9878,7479,1776,45487 915
08 avr. 202480,3580,7279,6280,4877,7196 483
05 avr. 202479,4580,9878,9479,8177,0670 813
04 avr. 202480,6581,8080,1280,4977,72107 092
03 avr. 202480,6981,4080,4480,8778,081 491 223
02 avr. 202481,6682,1680,1480,4377,67120 200
28 mars 202481,4182,0081,1681,6878,87215 425
27 mars 202480,8481,9680,7681,2378,4387 770
26 mars 202480,8281,3080,1280,9478,1561 077
25 mars 202480,6181,0480,3680,7878,01108 591
22 mars 202480,2380,8080,1680,5377,7689 802
21 mars 202479,6480,4078,4880,3977,63128 415
20 mars 202477,7879,1077,7678,8376,11760 512
19 mars 202477,4577,9577,3077,9375,25308 762
18 mars 202477,4177,6077,0877,4274,76590 162
15 mars 202477,7278,1677,1077,5374,86223 403
14 mars 202477,5578,0877,2877,4874,8248 764
13 mars 202476,7577,6676,2677,5974,92247 225
12 mars 202475,6676,9675,2876,4773,84545 092
11 mars 202474,9276,0074,6875,2072,6250 276
08 mars 202474,6575,7674,6475,4872,8818 910
07 mars 202473,3274,8673,3874,5972,0340 355
06 mars 202473,3674,0273,2273,6871,14129 485
05 mars 202474,1674,6873,2073,5771,04326 469
04 mars 202473,5374,2273,4074,2171,66220 096
01 mars 202472,7573,8672,1073,4670,94441 885
29 févr. 202471,3272,8271,2272,0769,59166 044
28 févr. 202470,6771,6669,8070,2767,851 395 172
27 févr. 202470,3571,0270,2071,0268,58216 334
26 févr. 202469,5170,7668,9070,4468,02112 461
23 févr. 202469,0369,4468,3269,3166,92121 520
22 févr. 202469,4369,8468,9269,7167,31368 106
21 févr. 202468,0469,0367,6069,0166,64121 685
20 févr. 202467,4368,5567,0468,5566,19103 268
19 févr. 202467,6868,4267,4468,4066,05112 533
16 févr. 202466,7767,8466,2267,7465,41610 945
15 févr. 202466,8866,9666,4466,6164,32100 322
14 févr. 202465,5766,7665,0466,7064,40101 607
13 févr. 202465,9166,0065,0065,0962,8628 980
12 févr. 202465,7066,2264,4266,0863,81125 304
09 févr. 202465,4565,8464,5664,8162,5889 223
08 févr. 202466,4266,8865,6265,6363,3789 710
07 févr. 202466,0066,6065,8466,3064,0276 334
06 févr. 202466,1466,2265,5065,8463,57156 002
05 févr. 202465,6465,9665,3065,7863,5298 595
02 févr. 202465,7866,1265,2465,5463,2945 069
01 févr. 202466,7767,2664,9065,2062,96689 367
31 janv. 202467,9568,4266,1566,6964,40441 641
30 janv. 202467,1167,9466,6867,4865,16961 052
29 janv. 202468,2968,6265,5467,2164,89582 805
26 janv. 202464,2364,7064,1064,1561,9471 205
25 janv. 202463,6664,3063,3664,0661,8556 753
24 janv. 202463,6064,0462,8863,8161,61369 588
23 janv. 202464,5264,5063,1063,5561,36328 817
22 janv. 202464,5264,7663,3264,2562,04521 957
19 janv. 202464,1464,8463,5263,7261,5376 797
18 janv. 202463,7064,2063,3664,0361,83429 340
17 janv. 202463,7263,7963,0263,7961,59223 156
16 janv. 202464,2565,1263,7863,7861,58798 033
15 janv. 202465,2265,6664,6464,8262,59135 058
12 janv. 202464,6765,3063,8665,0862,84122 947
11 janv. 202464,8264,9864,2464,2762,06441 637
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...