6HR.BE - Hugoton Royalty Trust
Berlin - Berlin Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 29 mai 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0900 | - |
| 26 mai 2023 | 1,0476 | 1,1000 | 1,0476 | 1,1000 | 1,0900 | - |
| 25 mai 2023 | 1,1324 | 1,1578 | 1,0624 | 1,0632 | 1,0535 | - |
| 24 mai 2023 | 1,1224 | 1,1506 | 1,1218 | 1,1240 | 1,1138 | - |
| 23 mai 2023 | - | - | - | - | - | - |
| 22 mai 2023 | 1,1744 | 1,1750 | 1,1462 | 1,1462 | 1,1358 | - |
| 19 mai 2023 | 1,1428 | 1,1742 | 1,1404 | 1,1742 | 1,1635 | - |
| 18 mai 2023 | 1,1998 | 1,2026 | 1,1998 | 1,2026 | 1,1917 | - |
| 17 mai 2023 | 1,2246 | 1,2278 | 1,1946 | 1,1994 | 1,1885 | - |
| 16 mai 2023 | 1,1678 | 1,1880 | 1,1654 | 1,1880 | 1,1772 | - |
| 15 mai 2023 | 1,1964 | 1,1964 | 1,0000 | 1,1400 | 1,1296 | 2 000 |
| 12 mai 2023 | 1,1620 | 1,1788 | 1,1506 | 1,1788 | 1,1681 | - |
| 11 mai 2023 | 1,1932 | 1,2196 | 1,1358 | 1,1358 | 1,1255 | - |
| 10 mai 2023 | 1,2308 | 1,2378 | 1,1848 | 1,1848 | 1,1740 | - |
| 09 mai 2023 | 1,2462 | 1,2478 | 1,2228 | 1,2308 | 1,2196 | - |
| 08 mai 2023 | 1,1954 | 1,1954 | 1,1708 | 1,1796 | 1,1689 | - |
| 05 mai 2023 | 1,2042 | 1,2300 | 1,2042 | 1,2156 | 1,2045 | - |
| 04 mai 2023 | 1,1946 | 1,1986 | 1,1458 | 1,1890 | 1,1782 | - |
| 03 mai 2023 | 1,2928 | 1,2934 | 1,1830 | 1,1830 | 1,1722 | - |
| 02 mai 2023 | 1,3556 | 1,3734 | 1,2726 | 1,2726 | 1,2610 | - |
| 28 avr. 2023 | 1,3794 | 1,3832 | 1,2798 | 1,2798 | 1,2682 | - |
| 27 avr. 2023 | 1,4016 | 1,4036 | 1,3156 | 1,3428 | 1,3306 | - |
| 27 avr. 2023 | 0.01236 Dividende | |||||
| 26 avr. 2023 | 1,3748 | 1,5366 | 1,2700 | 1,4224 | 1,3972 | 4 000 |
| 25 avr. 2023 | 1,6200 | 1,6800 | 1,3304 | 1,3304 | 1,3068 | 400 |
| 24 avr. 2023 | 1,5674 | 1,6200 | 1,4594 | 1,6200 | 1,5913 | - |
| 21 avr. 2023 | 1,5516 | 1,5684 | 1,5508 | 1,5640 | 1,5363 | - |
| 20 avr. 2023 | 1,2884 | 1,8300 | 1,2884 | 1,5410 | 1,5137 | 1 000 |
| 19 avr. 2023 | 1,6460 | 1,6512 | 1,5172 | 1,5994 | 1,5711 | - |
| 18 avr. 2023 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9489 | - |
| 17 avr. 2023 | 1,9152 | 2,1800 | 1,9142 | 2,1800 | 2,1414 | - |
| 14 avr. 2023 | 1,8798 | 1,9226 | 1,8794 | 1,9002 | 1,8666 | - |
| 13 avr. 2023 | 1,8656 | 1,8794 | 1,8462 | 1,8736 | 1,8404 | - |
| 12 avr. 2023 | 1,8944 | 1,9010 | 1,8684 | 1,9010 | 1,8673 | - |
| 11 avr. 2023 | - | - | - | - | - | - |
| 06 avr. 2023 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | 1,7563 | - |
| 05 avr. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9155 | - |
| 04 avr. 2023 | 1,7628 | 1,9500 | 1,7628 | 1,9500 | 1,9155 | - |
| 03 avr. 2023 | 1,7976 | 1,7976 | 1,7976 | 1,7976 | 1,7658 | - |
| 31 mars 2023 | 1,7892 | 1,7892 | 1,7892 | 1,7892 | 1,7575 | - |
| 30 mars 2023 | 1,9916 | 2,3400 | 1,9916 | 2,1385 | 2,1006 | 1 000 |
| 30 mars 2023 | 0.120066 Dividende | |||||
| 29 mars 2023 | 2,0085 | 2,3600 | 1,9744 | 1,9744 | 1,8215 | 500 |
| 28 mars 2023 | 2,0305 | 2,3835 | 1,9854 | 1,9854 | 1,8317 | 500 |
| 27 mars 2023 | 1,9786 | 2,3250 | 1,9786 | 2,0385 | 1,8806 | 2 030 |
| 24 mars 2023 | 1,8648 | 1,9706 | 1,8648 | 1,9402 | 1,7900 | - |
| 23 mars 2023 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,6385 | - |
| 22 mars 2023 | 1,7832 | 1,7832 | 1,7832 | 1,7832 | 1,6451 | - |
| 21 mars 2023 | 1,6294 | 1,6294 | 1,6294 | 1,6294 | 1,5032 | - |
| 20 mars 2023 | 1,5984 | 1,5984 | 1,5984 | 1,5984 | 1,4746 | - |
| 17 mars 2023 | 1,5684 | 1,5684 | 1,5684 | 1,5684 | 1,4469 | - |
| 16 mars 2023 | 1,5844 | 1,5856 | 1,3038 | 1,4922 | 1,3766 | 2 600 |
| 15 mars 2023 | 1,6684 | 1,6888 | 1,5834 | 1,5834 | 1,4608 | - |
| 14 mars 2023 | 1,6260 | 1,6606 | 1,6232 | 1,6594 | 1,5309 | - |
| 13 mars 2023 | 1,6146 | 1,6226 | 1,6078 | 1,6218 | 1,4962 | - |
| 10 mars 2023 | 1,6524 | 1,6534 | 1,6488 | 1,6488 | 1,5211 | - |
| 09 mars 2023 | 1,6494 | 1,6634 | 1,6450 | 1,6548 | 1,5267 | - |
| 08 mars 2023 | 1,6790 | 1,7050 | 1,6556 | 1,6648 | 1,5359 | - |
| 07 mars 2023 | 1,6380 | 1,8000 | 1,6332 | 1,6812 | 1,5510 | 1 450 |
| 06 mars 2023 | 1,6636 | 1,6660 | 1,6220 | 1,6292 | 1,5030 | - |
| 03 mars 2023 | 1,5778 | 1,6696 | 1,3020 | 1,6696 | 1,5403 | 500 |
| 02 mars 2023 | 1,6588 | 1,6988 | 1,5934 | 1,5960 | 1,4724 | - |
| 01 mars 2023 | 1,8500 | 1,8500 | 1,6362 | 1,6656 | 1,5366 | - |
| 28 févr. 2023 | 1,8134 | 1,8134 | 1,6800 | 1,6800 | 1,5499 | - |
| 27 févr. 2023 | 1,8504 | 2,1700 | 1,7760 | 1,8070 | 1,6671 | - |
| 27 févr. 2023 | 0.09096 Dividende | |||||
| 24 févr. 2023 | 1,7546 | 2,0630 | 1,7350 | 1,7912 | 1,5686 | 2 500 |
| 23 févr. 2023 | 1,5996 | 1,8960 | 1,5996 | 1,7360 | 1,5202 | 1 200 |
| 22 févr. 2023 | 1,5014 | 1,5942 | 1,5014 | 1,5942 | 1,3961 | - |
| 21 févr. 2023 | 1,4152 | 1,5036 | 1,4152 | 1,5036 | 1,3167 | - |
| 20 févr. 2023 | 1,4124 | 1,4124 | 1,4124 | 1,4124 | 1,2369 | - |
| 17 févr. 2023 | 1,4100 | 1,4724 | 1,4092 | 1,4220 | 1,2453 | - |
| 16 févr. 2023 | 1,5000 | 1,7000 | 1,4026 | 1,4026 | 1,2283 | 2 200 |
| 15 févr. 2023 | 1,4000 | 1,5000 | 1,3986 | 1,5000 | 1,3136 | - |
| 14 févr. 2023 | 1,2948 | 1,3494 | 1,2932 | 1,3494 | 1,1817 | - |
| 13 févr. 2023 | 1,3120 | 1,3522 | 1,3068 | 1,3522 | 1,1841 | - |
| 10 févr. 2023 | 1,2562 | 1,3018 | 1,2544 | 1,2882 | 1,1281 | - |
| 09 févr. 2023 | 1,2386 | 1,2708 | 1,2370 | 1,2708 | 1,1129 | - |
| 08 févr. 2023 | 1,2082 | 1,2264 | 1,2020 | 1,2020 | 1,0526 | - |
| 07 févr. 2023 | 1,1828 | 1,2214 | 1,1828 | 1,1988 | 1,0498 | - |
| 06 févr. 2023 | 1,1798 | 1,1858 | 1,0530 | 1,1830 | 1,0360 | 1 000 |
| 03 févr. 2023 | 1,1290 | 1,2396 | 1,1252 | 1,2396 | 1,0855 | - |
| 02 févr. 2023 | 1,2976 | 1,2996 | 1,1526 | 1,1682 | 1,0230 | - |
| 01 févr. 2023 | 1,4072 | 1,4120 | 1,2924 | 1,2924 | 1,1318 | - |
| 31 janv. 2023 | 1,4580 | 1,4626 | 1,3800 | 1,3800 | 1,2085 | - |
| 30 janv. 2023 | 1,5096 | 1,5096 | 1,4486 | 1,4558 | 1,2749 | - |
| 30 janv. 2023 | 0.043362 Dividende | |||||
| 27 janv. 2023 | 1,4902 | 1,5454 | 1,4876 | 1,5454 | 1,3154 | - |
| 26 janv. 2023 | 1,5020 | 1,5034 | 1,4606 | 1,4606 | 1,2432 | - |
| 25 janv. 2023 | 1,5144 | 1,5398 | 1,5032 | 1,5398 | 1,3106 | - |
| 24 janv. 2023 | 1,4798 | 1,5078 | 1,4798 | 1,5078 | 1,2833 | - |
| 23 janv. 2023 | 1,4780 | 1,6500 | 1,4634 | 1,4634 | 1,2456 | 850 |
| 20 janv. 2023 | 1,4952 | 1,4952 | 1,4606 | 1,4630 | 1,2452 | - |
| 19 janv. 2023 | 1,5116 | 1,5286 | 1,4722 | 1,5244 | 1,2975 | - |
| 18 janv. 2023 | 1,5206 | 1,5232 | 1,5126 | 1,5192 | 1,2931 | - |
| 17 janv. 2023 | 1,5352 | 1,5434 | 1,5192 | 1,5192 | 1,2931 | - |
| 16 janv. 2023 | 1,5316 | 1,5354 | 1,5316 | 1,5354 | 1,3068 | - |
| 13 janv. 2023 | 1,5614 | 1,5630 | 1,5418 | 1,5418 | 1,3123 | - |
| 12 janv. 2023 | 1,5696 | 1,5726 | 1,3200 | 1,5532 | 1,3220 | 1 000 |
| 11 janv. 2023 | 1,6372 | 1,6404 | 1,5608 | 1,5812 | 1,3458 | - |
| *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...
© 2023 Yahoo. Tous droits réservés.