Dati storici Heidelberg Materials - HEI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	137,45	150,00	137,20	145,39	19.765	6,60	4,80%
1 Mese	127,80	150,00	124,95	137,43	15.551	16,25	12,72%
3 Mesi	118,65	150,00	116,95	128,70	13.567	25,40	21,41%
6 Mesi	87,90	150,00	87,24	114,99	12.780	56,15	63,88%
1 Anno	83,34	150,00	82,02	104,60	13.223	60,71	72,85%
3 Anni	64,46	150,00	38,73	57,17	304.016	79,59	123,47%
5 Anni	64,60	150,00	29,00	56,99	510.549	79,45	122,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	146,00	0,20	0,14%	145,45	146,85	141,50	23.905
11 Feb 2025	145,80	-0,95	-0,65%	145,95	146,80	144,40	13.783
10 Feb 2025	146,75	1,15	0,79%	145,95	146,80	144,70	15.752
07 Feb 2025	145,60	1,90	1,32%	143,70	146,35	143,00	18.478
06 Feb 2025	143,70	6,25	4,55%	137,45	144,20	137,20	26.908
05 Feb 2025	137,45	2,00	1,48%	134,40	137,45	133,70	6.437
04 Feb 2025	135,45	-0,90	-0,66%	134,55	136,00	134,15	6.909
03 Feb 2025	136,35	0,55	0,41%	132,95	137,20	131,50	14.354
31 Gen 2025	135,80	-0,70	-0,51%	136,45	137,40	135,55	7.137
30 Gen 2025	136,50	1,25	0,92%	135,30	137,90	134,90	11.100
29 Gen 2025	135,25	0,45	0,33%	134,40	136,15	134,10	10.098
28 Gen 2025	134,80	-0,20	-0,15%	135,50	135,50	132,55	14.038
27 Gen 2025	135,00	-1,10	-0,81%	135,85	136,00	134,10	15.504
24 Gen 2025	136,10	1,25	0,93%	134,85	137,30	133,95	17.885
23 Gen 2025	134,85	1,10	0,82%	132,35	134,85	131,50	18.326
22 Gen 2025	133,75	1,15	0,87%	132,75	133,95	131,60	21.906
21 Gen 2025	132,60	1,80	1,38%	130,50	132,60	128,75	19.030
20 Gen 2025	130,80	1,25	0,96%	129,50	130,80	128,55	22.733
17 Gen 2025	129,55	3,55	2,82%	126,20	129,70	125,70	16.972
16 Gen 2025	126,00	-2,15	-1,68%	127,80	128,45	124,95	9.766
15 Gen 2025	128,15	3,70	2,97%	123,55	128,35	122,75	18.233
14 Gen 2025	124,45	1,50	1,22%	123,80	125,00	123,20	8.842
13 Gen 2025	122,95	-3,45	-2,73%	126,15	126,20	122,55	12.531