HeidelbergCement AG (HEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
25/11/2022	378.770	0,84%	52,58	52,30	53,20	53,02
24/11/2022	183.743	1,08%	52,08	52,08	52,74	52,58
23/11/2022	157.074	0,39%	51,84	51,14	52,11	52,02
22/11/2022	287.220	0,27%	51,26	50,98	52,02	51,66
21/11/2022	247.544	-0,35%	51,48	51,16	51,72	51,52
18/11/2022	552.199	2,70%	50,56	50,40	51,98	51,70
17/11/2022	542.110	-1,26%	51,18	49,79	51,42	50,34
16/11/2022	599.506	-3,23%	52,60	50,86	52,68	50,98
15/11/2022	363.677	0,57%	52,20	51,82	52,92	52,68
14/11/2022	328.989	0,65%	52,30	51,72	52,82	52,38
11/11/2022	932.594	2,60%	51,02	50,78	52,62	52,04
10/11/2022	568.550	3,57%	48,73	48,66	50,74	50,72
09/11/2022	311.802	-0,22%	49,00	48,72	49,26	48,97
08/11/2022	410.318	0,93%	48,54	48,06	49,32	49,08
07/11/2022	495.580	0,77%	47,90	47,46	48,76	48,63
04/11/2022	749.557	3,87%	47,40	46,59	48,61	48,26
03/11/2022	468.802	0,22%	46,55	44,87	46,55	46,46
02/11/2022	686.645	-2,36%	47,66	45,99	47,69	46,36
01/11/2022	467.497	1,78%	47,00	46,96	47,88	47,48
31/10/2022	483.142	0,45%	46,26	46,00	47,12	46,65
28/10/2022	417.660	1,12%	45,96	45,29	46,81	46,81
27/10/2022	346.852	1,07%	45,57	45,27	46,31	46,29
26/10/2022	297.570	2,60%	44,665	44,665	45,80	45,80
25/10/2022	239.986	-0,16%	44,88	43,89	45,13	44,64
24/10/2022	576.377	1,87%	44,04	43,04	44,86	44,62
21/10/2022	586.370	-0,75%	43,61	42,80	43,90	43,80
20/10/2022	464.375	0,62%	43,53	43,17	44,46	44,13
19/10/2022	461.134	0,76%	44,00	43,22	44,16	43,86
18/10/2022	619.468	3,82%	42,35	42,27	44,14	43,53
17/10/2022	582.813	2,19%	41,10	40,85	42,33	41,93
14/10/2022	471.361	0,64%	41,45	40,29	41,81	41,17
13/10/2022	514.009	1,50%	40,03	39,76	41,10	40,91
12/10/2022	718.127	-2,69%	41,15	39,96	41,18	40,23
11/10/2022	638.779	-2,88%	42,07	40,89	42,07	41,34
10/10/2022	625.411	4,35%	40,07	40,07	43,63	42,37
07/10/2022	427.024	-1,88%	41,18	40,22	41,34	40,74
06/10/2022	222.852	-1,40%	42,645	41,24	42,80	41,58
05/10/2022	302.930	-2,16%	42,75	41,71	43,03	42,06
04/10/2022	376.836	4,16%	42,49	42,13	43,22	43,29
03/10/2022	312.836	1,52%	40,26	39,965	41,58	41,50
30/09/2022	499.940	3,16%	40,00	39,85	41,03	40,85
29/09/2022	888.162	-2,82%	40,77	38,73	40,84	39,60
28/09/2022	864.241	-0,61%	40,34	39,58	40,95	40,75
27/09/2022	950.029	-0,44%	42,03	41,00	42,21	41,00
26/09/2022	735.769	1,28%	40,20	40,18	41,84	41,18
23/09/2022	487.402	-2,16%	41,74	40,00	41,89	40,81
22/09/2022	736.969	-3,66%	42,70	41,70	43,03	41,89
21/09/2022	427.478	-0,12%	43,00	42,88	43,84	43,38
20/09/2022	788.162	-4,57%	44,93	43,25	45,32	43,40
19/09/2022	197.254	-0,07%	45,27	44,60	45,615	45,33
16/09/2022	894.247	-1,54%	45,08	44,86	45,91	45,37
15/09/2022	410.788	0,63%	45,85	45,65	46,40	46,08
14/09/2022	578.122	-1,93%	46,45	45,32	46,92	45,79
13/09/2022	498.042	-4,07%	48,59	46,69	48,81	46,69
12/09/2022	508.824	4,00%	47,36	47,33	48,98	48,67
09/09/2022	438.491	0,67%	45,63	45,61	47,09	46,80
08/09/2022	317.689	0,61%	46,70	45,84	46,93	46,49
07/09/2022	252.718	0,98%	45,22	45,12	46,33	46,21
06/09/2022	365.406	2,12%	44,87	44,48	46,18	45,76
05/09/2022	627.951	-4,13%	44,69	43,98	45,54	44,81
02/09/2022	683.692	4,49%	45,31	45,14	46,84	46,74
01/09/2022	569.936	-0,82%	44,64	44,11	44,78	44,73
31/08/2022	579.505	-1,46%	45,90	44,94	46,08	45,10
30/08/2022	770.385	0,22%	45,80	45,20	46,98	45,77
29/08/2022	756.152	3,33%	43,75	43,12	45,78	45,67
26/08/2022	570.166	-2,56%	45,94	43,94	46,13	44,20
25/08/2022	414.554	-0,53%	46,05	45,10	46,45	45,36
24/08/2022	285.445	-2,86%	46,67	45,33	47,01	45,60
23/08/2022	338.902	-0,17%	46,80	46,67	47,57	46,87
22/08/2022	561.072	-3,57%	48,45	46,57	48,45	46,95
19/08/2022	294.335	-1,49%	49,01	48,75	49,55	48,78
18/08/2022	202.241	0,06%	49,41	49,31	50,44	49,52
17/08/2022	261.119	-4,24%	51,61	49,46	51,76	49,49
16/08/2022	351.440	0,47%	51,40	51,20	51,88	51,58
15/08/2022	122.107	0,59%	51,16	50,38	51,36	51,34
12/08/2022	202.966	0,00%	51,00	50,66	51,26	50,88
11/08/2022	245.846	-0,66%	51,46	50,86	51,64	50,88
10/08/2022	311.081	1,95%	50,12	49,74	51,34	51,22
09/08/2022	378.968	-1,34%	50,82	49,98	51,16	50,24
08/08/2022	262.974	0,16%	51,38	50,56	51,86	50,92
05/08/2022	168.520	0,28%	50,74	50,66	51,36	50,93
04/08/2022	597.119	2,03%	49,87	49,81	50,90	50,90
03/08/2022	465.266	2,97%	48,38	48,15	49,99	49,89
02/08/2022	227.895	-0,35%	48,325	48,00	48,725	48,56