HeidelbergCement AG (HEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
19/12/2022	422.768	1,20%	51,88	51,88	52,72	52,34
16/12/2022	872.624	0,23%	51,58	50,88	51,94	51,72
15/12/2022	629.898	-1,71%	52,42	51,44	52,66	51,60
14/12/2022	408.905	1,20%	51,64	51,48	52,62	52,50
13/12/2022	410.076	0,90%	51,76	51,46	52,42	51,88
12/12/2022	315.820	-1,31%	51,72	51,18	51,78	51,42
09/12/2022	400.921	2,20%	51,24	51,22	52,22	52,10
08/12/2022	248.613	0,08%	50,92	50,60	51,12	50,98
07/12/2022	285.006	-1,05%	51,00	50,76	51,44	50,94
06/12/2022	314.126	0,59%	51,00	50,80	51,54	51,48
05/12/2022	393.647	-1,39%	51,90	51,02	51,98	51,18
02/12/2022	314.060	0,31%	51,76	51,40	52,22	51,90
01/12/2022	377.742	-0,73%	52,88	51,46	52,96	51,74
30/11/2022	447.883	-0,69%	52,84	51,84	52,92	52,12
29/11/2022	193.509	-0,04%	52,52	52,32	52,94	52,48
28/11/2022	292.816	-0,98%	52,82	52,30	53,02	52,50