HeidelbergCement AG (HEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	641.155	-0,69%	70,10	68,12	70,80	69,52
09/05/2023	512.830	-0,34%	70,30	69,34	70,30	70,00
08/05/2023	267.554	0,46%	69,96	69,42	70,26	70,24
05/05/2023	609.290	1,51%	69,12	68,62	70,66	69,92
04/05/2023	214.747	0,61%	68,26	67,46	69,08	68,94
03/05/2023	120.475	1,03%	68,32	67,96	68,92	68,52
02/05/2023	329.066	-0,90%	68,50	67,62	68,68	67,94
01/05/2023	485.971	0,00%	68,48	66,80	68,96	68,56
28/04/2023	485.971	0,82%	68,48	66,80	68,96	68,56
27/04/2023	192.049	-0,73%	68,54	67,72	68,58	68,04
26/04/2023	580.570	-1,07%	69,20	67,80	69,44	68,56
25/04/2023	314.137	-0,66%	69,62	68,58	69,62	69,30
24/04/2023	393.655	-0,23%	69,78	69,46	70,18	69,76
21/04/2023	416.812	-0,23%	70,20	68,76	70,42	69,92
20/04/2023	203.078	-0,60%	70,42	69,88	70,64	70,08
19/04/2023	325.385	-0,09%	70,72	70,26	70,90	70,64
18/04/2023	513.310	0,74%	70,36	70,24	70,96	70,70
17/04/2023	432.940	1,10%	69,36	69,28	70,40	70,18
14/04/2023	544.763	2,18%	69,50	68,46	69,70	69,42
13/04/2023	304.683	1,07%	67,40	67,08	68,00	67,94
12/04/2023	406.424	1,05%	66,80	66,76	67,74	67,22
11/04/2023	442.071	2,56%	66,30	65,88	67,10	66,52
10/04/2023	448.139	0,00%	65,34	64,60	65,44	64,86
06/04/2023	448.139	-0,37%	65,34	64,60	65,44	64,86
05/04/2023	796.093	-3,50%	67,12	65,08	67,14	65,10
04/04/2023	572.630	0,78%	67,00	66,86	68,54	67,46
03/04/2023	491.164	-0,48%	67,28	66,46	67,34	66,94
31/03/2023	661.477	0,99%	66,82	66,70	67,58	67,26
30/03/2023	373.289	1,34%	65,90	65,66	66,86	66,60
29/03/2023	489.016	1,01%	65,60	65,14	65,82	65,72
28/03/2023	607.248	2,04%	64,02	64,02	65,44	65,06
27/03/2023	723.381	3,17%	65,30	63,04	65,30	63,76
24/03/2023	509.925	-3,56%	63,66	61,06	63,70	61,80
23/03/2023	303.236	-0,11%	63,88	63,00	64,60	64,08
22/03/2023	473.037	0,82%	63,46	63,40	64,78	64,18
21/03/2023	679.513	3,72%	62,00	61,82	63,84	63,66
20/03/2023	428.270	2,47%	59,88	58,48	61,66	61,38
17/03/2023	937.811	-2,16%	61,18	59,32	62,02	59,90
16/03/2023	590.369	1,83%	61,30	59,38	61,38	61,22
15/03/2023	193.633	-4,70%	62,88	59,96	62,96	59,96
14/03/2023	612.454	2,58%	62,02	61,72	63,20	62,94
13/03/2023	707.412	-3,98%	63,70	60,80	63,78	61,36
10/03/2023	525.497	-2,08%	63,74	63,18	64,54	63,90
09/03/2023	312.080	-0,46%	65,34	65,12	65,78	65,26
08/03/2023	393.836	-0,12%	65,40	65,12	65,68	65,56
07/03/2023	314.048	-0,21%	65,72	65,38	66,12	65,64
06/03/2023	365.792	-0,33%	66,08	65,68	66,10	65,78
03/03/2023	323.666	-0,27%	66,44	65,84	66,64	66,00
02/03/2023	350.385	0,76%	65,14	65,02	66,20	66,18
01/03/2023	544.645	0,86%	65,62	65,22	66,34	65,68
28/02/2023	807.191	-0,40%	65,04	64,74	65,74	65,12
27/02/2023	442.537	2,00%	64,12	64,12	65,76	65,38
24/02/2023	960.055	-1,39%	65,18	63,86	66,26	64,10
23/02/2023	528.497	0,87%	63,92	63,48	65,94	65,00
22/02/2023	428.920	0,47%	63,52	63,00	64,44	64,44
21/02/2023	343.196	-0,40%	64,42	63,36	64,52	64,14
20/02/2023	271.706	-0,03%	64,70	64,32	65,08	64,40
17/02/2023	552.871	1,00%	63,64	63,32	64,54	64,42
16/02/2023	118.356	-0,09%	64,34	63,36	64,58	64,02
15/02/2023	293.599	1,91%	62,90	62,66	64,10	64,06
14/02/2023	189.183	0,10%	63,08	62,54	63,58	62,86
13/02/2023	244.629	0,06%	62,84	62,54	63,08	62,80
10/02/2023	384.939	-1,01%	63,14	62,40	63,44	62,76
09/02/2023	241.707	2,20%	62,44	62,00	63,96	63,28
08/02/2023	292.260	-1,53%	63,32	61,92	63,70	61,88
07/02/2023	429.388	-0,03%	63,32	62,78	63,46	62,94
06/02/2023	382.434	-1,32%	63,20	62,68	63,86	62,96
03/02/2023	524.331	-0,96%	64,12	63,40	64,46	63,80
02/02/2023	629.105	1,80%	63,72	63,42	64,88	64,42
01/02/2023	714.319	0,76%	63,00	62,80	63,96	63,28
31/01/2023	497.812	0,16%	62,82	62,26	62,88	62,80
30/01/2023	766.394	1,59%	61,98	61,66	63,06	62,70
27/01/2023	605.244	2,70%	60,30	60,30	62,04	61,72
26/01/2023	584.335	1,86%	59,38	58,82	60,20	60,10
25/01/2023	404.521	1,38%	58,34	58,28	59,36	59,00
24/01/2023	426.404	-0,58%	59,08	57,60	59,08	58,20
23/01/2023	382.505	-0,10%	58,90	58,16	59,42	58,54
20/01/2023	472.271	0,17%	58,94	58,22	59,18	58,60
19/01/2023	404.032	-1,65%	58,00	57,98	58,98	58,50
18/01/2023	416.953	-0,24%	59,54	58,72	59,56	59,48
17/01/2023	470.954	-0,33%	59,80	59,30	60,48	59,62
16/01/2023	292.524	1,56%	59,06	58,80	60,10	59,82
13/01/2023	604.996	0,17%	58,84	58,66	60,06	58,90
12/01/2023	370.909	0,58%	58,90	58,50	59,12	58,80
11/01/2023	457.833	1,11%	57,94	57,32	58,48	58,46
10/01/2023	535.407	-2,79%	59,14	57,24	59,16	57,82
09/01/2023	532.126	1,88%	58,50	58,44	60,00	59,48
06/01/2023	316.428	1,32%	57,98	57,52	58,38	58,38
05/01/2023	464.131	0,10%	57,28	57,06	58,12	57,62
04/01/2023	413.252	2,38%	56,28	56,12	57,60	57,56
03/01/2023	426.011	2,03%	55,38	55,00	56,38	56,22
02/01/2023	351.826	3,42%	53,40	53,40	55,38	55,10
30/12/2022	222.630	-1,37%	53,74	53,28	53,96	53,28
29/12/2022	176.024	0,52%	53,48	53,32	54,14	54,02
28/12/2022	293.496	-0,74%	54,24	53,54	54,36	53,74
27/12/2022	229.637	0,71%	54,00	53,82	54,36	54,14
23/12/2022	340.648	1,90%	52,98	52,88	53,94	53,76
22/12/2022	304.862	-0,68%	52,92	52,38	53,50	52,76
21/12/2022	269.731	1,76%	52,38	52,24	53,26	53,12
20/12/2022	464.983	-0,27%	51,88	51,58	52,38	52,20