La bourse est fermée

Heidelberg Materials AG (HDELY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
22,21+0,08 (+0,36 %)
À partir de 03:04PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202422,1622,3822,1222,2122,2140 848
14 mai 202421,8722,1321,8622,1322,13128 200
13 mai 202422,0122,0521,8121,8221,8229 600
10 mai 202422,0622,2022,0422,1122,1142 400
09 mai 202421,3221,5921,3221,5521,5519 200
08 mai 202421,0021,0520,9120,9720,9730 200
07 mai 202421,1321,2121,0021,1521,1545 200
06 mai 202420,8821,0920,8820,9720,9755 400
03 mai 202420,4620,5920,4020,5820,5817 300
02 mai 202420,2920,3420,1620,3220,3298 000
01 mai 202420,5520,5520,0520,1020,1040 300
30 avr. 202420,3920,4020,0820,0820,0816 700
29 avr. 202420,4720,6320,3620,5820,58308 000
26 avr. 202420,3020,4120,2620,3420,3426 000
25 avr. 202419,8519,9919,8119,9719,9742 500
24 avr. 202420,0820,0819,8920,0320,0363 900
23 avr. 202419,8620,0719,8420,0720,0740 300
22 avr. 202419,6919,7619,6319,6719,67111 000
19 avr. 202419,9920,0019,7019,7319,73264 800
18 avr. 202420,0120,1019,9419,9819,9866 300
17 avr. 202420,6420,6420,3220,4320,4348 600
16 avr. 202420,5120,5120,2120,2820,2856 500
15 avr. 202421,0021,0520,6320,6520,65151 400
12 avr. 202420,6120,6420,3920,4320,43298 200
11 avr. 202420,5520,6920,4120,6720,6732 800
10 avr. 202420,3620,7820,3620,7120,7135 600
09 avr. 202421,0821,0920,7820,9520,9533 700
08 avr. 202421,3521,5221,2621,4821,4824 100
05 avr. 202421,0721,2921,0721,2721,27164 800
04 avr. 202421,4321,6121,1921,2321,23347 100
03 avr. 202421,1921,5121,1921,4821,4819 500
02 avr. 202421,4821,4821,3221,3721,3723 600
01 avr. 202422,6522,6521,7021,8021,8039 800
28 mars 202422,0922,1121,9321,9721,9766 000
27 mars 202421,8121,9121,8021,9121,9182 200
26 mars 202421,9021,9721,8721,8921,8977 500
25 mars 202421,7721,8021,5621,6621,66104 600
22 mars 202421,3521,4221,2821,4021,4018 700
21 mars 202421,1521,2821,0121,2821,2817 700
20 mars 202420,2320,5820,2120,5820,5839 900
19 mars 202420,1020,3120,1020,2720,2728 700
18 mars 202420,1120,1520,0020,0120,0169 600
15 mars 202420,1320,3220,0920,2420,2497 200
14 mars 202420,1020,1720,0320,0320,0352 000
13 mars 202420,0820,3420,0820,3220,3233 900
12 mars 202419,7320,0419,6920,0420,0446 000
11 mars 202419,5019,5019,2119,4319,4336 300
08 mars 202419,6419,6919,5419,5619,5637 400
07 mars 202419,3919,6019,3919,5719,5716 600
06 mars 202418,9219,1518,9119,0919,0930 100
05 mars 202418,9419,0718,9319,0019,0021 500
04 mars 202419,3119,3919,2719,3019,3038 800
01 mars 202419,4519,5219,3719,4619,4624 000
29 févr. 202419,2919,4319,2519,4019,4036 100
28 févr. 202419,0219,1619,0219,0919,0925 200
27 févr. 202418,9018,9018,7618,7918,7913 700
26 févr. 202418,7118,7318,5918,6718,6733 600
23 févr. 202418,2618,3418,1218,2918,2917 100
22 févr. 202418,6318,8018,4718,5818,5838 000
21 févr. 202419,1419,3018,9419,1319,1357 600
20 févr. 202418,9318,9618,8418,9218,9276 300
16 févr. 202418,2518,3718,2318,2718,2755 100
15 févr. 202417,7417,8417,6817,8317,8323 800
14 févr. 202417,6717,7217,5917,6717,6731 800
13 févr. 202417,6217,8017,6217,7117,7122 800
12 févr. 202418,0018,0817,9617,9917,9937 300
09 févr. 202418,0618,0917,8818,0718,0736 900
08 févr. 202418,4118,4118,1218,2518,2512 800
07 févr. 202418,6418,7118,6318,7118,7134 200
06 févr. 202418,5218,6318,4818,5618,5653 300
05 févr. 202418,3418,4018,3018,3818,3816 400
02 févr. 202418,5018,5418,4018,5318,5339 600
01 févr. 202418,3518,5918,3018,5918,5991 200
31 janv. 202418,7418,7418,4218,5218,5222 100
30 janv. 202418,8118,9618,8118,9418,9427 600
29 janv. 202418,4518,5518,3418,5118,5139 100
26 janv. 202418,0018,0818,0018,0418,0417 600
25 janv. 202417,9318,1217,9318,1218,1236 900
24 janv. 202418,2218,2217,9617,9617,9625 600
23 janv. 202417,8717,8917,6917,7817,7856 700
22 janv. 202418,3518,4218,2418,2918,2980 000
19 janv. 202418,1218,1618,0018,1618,16148 500
18 janv. 202418,2018,2618,1118,2518,2567 700
17 janv. 202418,0118,1818,0018,1818,1823 900
16 janv. 202418,3118,3818,1918,2218,2258 800
12 janv. 202418,7718,7718,5618,5918,5921 500
11 janv. 202418,6418,6418,4518,6218,6224 500
10 janv. 202418,5218,7218,5118,6618,6633 300
09 janv. 202418,0918,1918,0718,1918,1957 200
08 janv. 202417,9218,1017,9218,0818,0830 300
05 janv. 202417,5717,8317,5717,7017,7011 100
04 janv. 202417,4317,5717,4317,4917,4926 800
03 janv. 202417,2317,2317,1017,1817,1815 000
02 janv. 202417,6317,6317,5217,5417,5416 900
29 déc. 202317,9017,9017,7617,8317,8310 200
28 déc. 202317,9017,9617,8217,8217,8222 000
27 déc. 202317,8818,0117,8817,9817,9816 700
26 déc. 202317,7318,0717,7318,0118,0141 000
22 déc. 202317,9217,9217,7817,8517,8514 700
21 déc. 202317,7717,8617,7317,8417,8423 800
*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...