Heidelberg Materials

HEIG
🏛️ Reino Unido →
195.63
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 119.38 119.38 119.38 119.38 0.0M
2024-12-30 119.28 119.70 119.10 119.38 0.0M
2024-12-27 120.18 120.90 119.40 119.38 0.0M
2024-12-24 119.95 119.95 119.95 119.95 0.0M
2024-12-23 119.43 120.55 118.95 119.95 0.0M
2024-12-20 119.10 119.65 117.85 119.23 0.0M
2024-12-19 121.03 122.05 119.55 120.40 0.0M
2024-12-18 122.55 123.85 122.10 123.20 0.1M
2024-12-17 123.33 123.45 122.25 123.10 0.1M
2024-12-16 125.05 125.45 123.15 123.85 0.1M
2024-12-13 125.53 126.30 124.90 125.30 0.3M
2024-12-12 126.53 127.10 125.35 125.45 0.1M
2024-12-11 123.25 126.90 122.00 126.35 0.2M
2024-12-10 121.95 124.60 121.90 123.88 0.0M
2024-12-09 122.93 123.25 121.85 122.60 0.2M
2024-12-06 123.53 123.60 122.05 122.58 0.3M
2024-12-05 121.08 123.65 121.00 123.43 0.0M
2024-12-04 124.38 124.75 120.65 121.00 0.1M
2024-12-03 120.43 124.05 120.25 123.45 0.1M
2024-12-02 119.33 120.70 119.20 119.75 0.1M
2024-11-29 119.08 119.75 118.15 119.30 0.1M
2024-11-28 118.43 119.40 117.90 119.13 0.0M
2024-11-27 118.53 118.70 117.00 117.20 0.0M
2024-11-26 118.73 119.10 117.80 118.38 0.1M
2024-11-25 119.88 120.40 119.20 119.90 0.0M
2024-11-22 118.78 119.15 117.45 118.75 0.0M
2024-11-21 118.40 118.45 117.25 118.30 0.0M
2024-11-20 120.18 120.50 118.15 118.53 0.1M
2024-11-19 118.15 118.50 115.60 117.55 0.0M
2024-11-18 118.28 118.40 117.40 118.00 0.1M
2024-11-15 118.08 119.05 117.15 118.13 0.1M
2024-11-14 118.25 119.10 117.25 119.05 0.1M
2024-11-13 118.70 120.05 117.60 118.60 0.2M
2024-11-12 120.88 121.35 118.00 118.30 0.0M
2024-11-11 117.83 121.85 117.15 120.95 0.3M
2024-11-08 114.63 117.10 113.35 116.48 0.1M
2024-11-07 112.08 116.90 108.50 114.80 0.1M
2024-11-06 108.38 110.95 106.00 107.88 0.1M
2024-11-05 102.75 105.15 102.20 104.73 0.0M
2024-11-04 102.08 102.85 101.95 102.50 0.0M
2024-11-01 101.38 102.75 101.40 102.58 0.1M
2024-10-31 100.68 101.58 100.20 101.33 0.0M
2024-10-30 100.58 101.65 99.46 101.20 0.0M
2024-10-29 101.48 102.35 100.65 100.85 0.0M
2024-10-28 99.83 101.15 99.76 100.65 0.1M
2024-10-25 96.81 99.62 96.74 99.17 0.0M
2024-10-24 97.33 97.80 96.88 97.26 0.0M
2024-10-23 97.72 98.20 97.32 97.59 0.0M
2024-10-22 97.66 98.36 97.22 98.29 0.1M
2024-10-21 98.55 99.00 97.94 98.14 0.1M
2024-10-18 98.29 98.90 97.48 98.63 0.0M
2024-10-17 96.38 98.95 96.38 98.77 0.2M
2024-10-16 96.17 97.15 96.16 96.66 0.0M
2024-10-15 98.84 98.86 96.80 97.26 0.1M
2024-10-14 98.10 98.68 97.86 97.94 0.1M
2024-10-11 98.49 98.54 97.42 97.58 0.0M
2024-10-10 99.21 99.26 97.64 98.27 0.1M
2024-10-09 96.70 99.16 95.96 99.19 0.1M
2024-10-08 98.06 98.34 96.10 96.58 0.2M
2024-10-07 100.33 100.75 97.12 98.75 0.0M
2024-10-04 96.51 98.48 96.50 97.71 0.0M
2024-10-03 96.92 96.96 95.50 96.22 0.0M
2024-10-02 97.39 98.14 96.56 97.55 0.1M
2024-10-01 98.12 99.04 96.26 96.76 0.1M
2024-09-30 98.49 98.96 97.60 98.07 0.1M
2024-09-27 100.63 100.75 98.44 98.64 0.0M
2024-09-26 99.21 100.55 99.16 100.03 0.4M
2024-09-25 96.61 98.30 96.60 98.28 0.1M
2024-09-24 99.04 99.02 96.78 96.84 0.2M
2024-09-23 98.80 99.22 97.76 98.09 0.0M
2024-09-20 99.87 99.90 98.44 98.51 0.0M
2024-09-19 97.08 100.00 96.98 99.68 0.1M
2024-09-18 95.53 95.84 94.80 95.49 0.0M
2024-09-17 94.04 95.98 94.04 95.47 0.1M
2024-09-16 92.81 93.98 92.48 93.76 0.0M
2024-09-13 92.56 93.60 92.50 93.09 0.1M
2024-09-12 91.58 92.80 91.26 92.33 0.0M
2024-09-11 91.29 92.30 90.22 90.62 0.1M
2024-09-10 91.12 91.58 90.30 90.63 0.1M
2024-09-09 91.48 92.78 91.36 92.07 0.1M
2024-09-06 91.49 92.84 90.72 90.90 0.0M
2024-09-05 92.27 93.48 91.82 92.46 0.1M
2024-09-04 92.80 93.46 92.16 92.64 0.0M
2024-09-03 96.38 96.74 93.76 94.44 0.1M
2024-09-02 96.03 96.34 95.10 96.34 0.0M
2024-08-30 95.43 95.84 94.94 95.51 0.0M
2024-08-29 94.31 95.46 94.12 95.17 0.0M
2024-08-28 94.43 94.48 93.12 94.35 0.0M
2024-08-27 94.17 94.82 93.72 94.32 0.1M
2024-08-26 94.28 94.56 93.42 94.28 0.0M
2024-08-23 92.94 94.64 92.84 94.63 0.0M
2024-08-22 91.66 92.68 91.64 92.07 0.1M
2024-08-21 90.94 91.92 90.82 91.91 0.0M
2024-08-20 91.21 91.76 90.48 91.00 0.0M
2024-08-19 91.01 91.58 90.38 91.11 0.1M
2024-08-16 90.52 91.12 90.08 90.48 0.1M
2024-08-15 89.23 90.30 88.50 89.85 0.1M
2024-08-14 88.59 89.12 88.28 88.81 0.0M
2024-08-13 88.04 88.52 87.46 87.54 0.2M
2024-08-12 88.68 88.90 87.56 87.54 0.0M
2024-08-09 88.09 88.98 87.78 88.64 0.0M
2024-08-08 87.71 88.66 87.58 88.34 0.0M
2024-08-07 86.72 89.58 86.56 88.29 0.0M
2024-08-06 89.08 89.16 86.40 86.54 0.0M
2024-08-05 86.91 88.74 85.62 88.21 0.2M
2024-08-02 92.38 92.40 89.46 89.75 0.1M
2024-08-01 94.97 95.66 93.68 93.69 0.0M
2024-07-31 98.49 98.50 96.20 96.52 0.2M
2024-07-30 94.69 98.86 94.24 98.19 0.0M
2024-07-29 100.28 100.35 98.58 98.64 0.0M
2024-07-26 97.50 99.98 97.36 99.96 0.0M
2024-07-25 98.74 98.76 97.22 97.97 0.0M
2024-07-24 101.53 101.70 99.88 100.23 0.0M
2024-07-23 102.08 103.40 101.75 101.80 0.0M
2024-07-22 100.87 102.75 100.85 102.48 0.0M
2024-07-19 101.40 103.15 100.60 100.87 0.0M
2024-07-18 102.10 102.95 100.65 102.05 0.0M
2024-07-17 101.63 103.45 100.95 101.55 0.0M
2024-07-16 100.55 102.80 100.55 102.63 0.0M
2024-07-15 101.93 102.85 100.95 101.40 0.0M
2024-07-12 99.95 102.35 98.74 102.15 0.1M
2024-07-11 98.80 99.84 97.34 99.68 0.0M
2024-07-10 97.88 98.34 97.20 97.74 0.6M
2024-07-09 99.38 99.82 97.60 97.92 0.0M
2024-07-08 98.47 99.82 98.20 99.69 0.0M
2024-07-05 98.47 99.86 97.83 97.83 0.0M
2024-07-04 97.59 98.84 96.80 98.71 0.0M
2024-07-03 95.83 97.70 95.28 97.55 0.0M
2024-07-02 96.02 96.32 93.90 95.17 0.0M
2024-07-01 96.02 98.08 96.40 96.79 0.0M
2024-06-28 97.52 97.20 95.80 96.55 0.0M
2024-06-27 97.11 97.04 94.98 96.43 0.0M
2024-06-26 95.16 95.30 93.98 94.99 0.0M
2024-06-25 96.66 96.66 94.12 94.39 0.0M
2024-06-24 94.84 96.58 93.74 96.06 0.0M
2024-06-21 95.49 95.44 92.90 94.16 0.0M
2024-06-20 96.46 97.62 95.44 95.69 0.0M
2024-06-19 96.06 96.40 95.86 96.04 0.2M
2024-06-18 96.03 97.80 95.80 95.92 0.0M
2024-06-17 95.64 96.52 95.40 96.15 0.0M
2024-06-14 97.12 97.30 95.14 95.71 0.0M
2024-06-13 98.96 99.14 96.66 96.91 0.0M
2024-06-12 96.95 99.26 95.16 99.22 0.0M
2024-06-11 96.22 96.22 94.76 95.22 0.0M
2024-06-10 95.77 96.28 94.84 95.69 0.2M
2024-06-07 95.26 96.32 94.52 96.07 0.0M
2024-06-06 95.28 95.70 94.84 95.09 0.0M
2024-06-05 94.14 95.38 94.08 94.39 0.0M
2024-06-04 94.77 96.42 93.72 94.34 0.0M
2024-06-03 96.93 98.40 95.76 96.01 0.5M
2024-05-31 96.79 97.68 95.50 95.76 0.2M
2024-05-30 96.16 97.24 95.70 97.00 0.0M
2024-05-29 98.14 98.20 96.24 96.87 1.5M
2024-05-28 99.93 100.35 97.82 98.34 0.0M
2024-05-27 99.96 100.25 99.02 99.78 0.8M
2024-05-24 97.56 99.84 97.56 99.43 0.3M
2024-05-23 98.56 99.56 96.58 98.92 0.2M
2024-05-22 97.68 97.96 96.96 97.39 0.6M
2024-05-21 97.68 99.06 97.40 97.52 0.0M
2024-05-20 98.13 98.92 98.00 98.50 0.5M
2024-05-17 96.83 98.48 96.70 98.41 0.0M
2024-05-16 102.38 103.45 100.10 100.45 0.0M
2024-05-15 102.25 103.05 101.40 102.58 0.0M
2024-05-14 102.08 102.25 100.15 101.78 0.0M
2024-05-13 103.08 103.60 100.65 102.20 0.0M
2024-05-10 100.57 103.10 100.30 103.10 1.0M
2024-05-09 97.71 100.35 97.30 99.98 0.9M
2024-05-08 98.67 98.96 97.54 97.84 0.4M
2024-05-07 97.48 99.10 94.94 98.38 0.1M
2024-05-06 96.18 97.92 95.56 97.60 0.1M
2024-05-03 95.13 95.42 93.98 95.02 0.0M
2024-05-02 94.19 95.12 94.16 94.74 0.0M
2024-05-01 94.64 94.64 94.54 94.54 0.0M
2024-04-30 96.75 96.82 94.54 94.54 0.0M
2024-04-29 95.72 96.34 95.42 96.14 0.0M
2024-04-26 93.70 95.44 92.50 95.10 0.2M
2024-04-25 93.98 94.56 92.00 93.38 0.4M
2024-04-24 93.63 94.18 92.82 93.54 0.0M
2024-04-23 92.88 93.72 91.44 93.32 0.1M
2024-04-22 92.58 94.26 90.52 92.79 0.1M
2024-04-19 93.63 94.16 92.52 93.52 0.0M
2024-04-18 96.02 96.18 91.44 94.64 0.0M
2024-04-17 95.62 97.26 95.52 96.31 0.0M
2024-04-16 96.52 98.68 95.12 95.83 0.0M
2024-04-15 96.92 99.16 96.92 98.34 1.0M
2024-04-12 97.49 98.54 95.06 96.68 0.3M
2024-04-11 96.60 96.72 95.26 95.87 0.4M
2024-04-10 96.36 97.48 93.72 96.49 0.8M
2024-04-09 96.90 99.90 95.98 96.36 0.5M
2024-04-08 98.52 99.20 97.90 98.75 0.0M
2024-04-05 97.47 99.90 96.10 98.02 0.0M
2024-04-04 99.56 100.10 98.76 99.49 0.1M
2024-04-03 99.50 99.82 98.34 99.58 0.0M
2024-04-02 102.00 102.10 99.22 99.52 0.1M
2024-03-28 101.70 102.40 101.00 102.18 0.0M
2024-03-27 102.15 102.15 100.75 101.05 0.0M
2024-03-26 99.95 101.85 99.94 101.48 0.0M
2024-03-25 100.32 101.50 98.52 100.05 0.3M
2024-03-22 97.83 99.24 97.26 98.87 0.1M
2024-03-21 96.02 98.12 93.20 97.82 0.3M
2024-03-20 91.38 95.16 91.38 93.96 0.5M
2024-03-19 93.46 93.54 92.10 93.17 0.3M
2024-03-18 92.79 93.60 92.00 92.49 0.6M
2024-03-15 92.37 93.44 92.24 93.06 0.2M
2024-03-14 92.63 92.76 91.86 92.54 0.1M
2024-03-13 92.63 92.82 91.28 92.44 0.1M
2024-03-12 89.47 91.52 88.66 91.35 0.1M
2024-03-11 88.18 90.64 88.18 88.89 0.5M
2024-03-08 89.16 90.46 89.44 89.74 0.2M
2024-03-07 89.79 89.76 87.14 89.72 0.1M
2024-03-06 87.81 88.22 86.44 88.22 0.1M
2024-03-05 88.95 89.34 87.32 87.80 0.0M
2024-03-04 89.62 90.28 88.56 89.04 0.0M
2024-03-01 89.89 90.52 89.16 90.01 0.3M
2024-02-29 88.75 89.86 88.72 89.55 0.5M
2024-02-28 86.76 88.64 86.56 88.43 0.1M
2024-02-27 86.52 87.60 85.86 87.06 0.1M
2024-02-26 84.96 86.58 84.40 86.54 0.3M
2024-02-23 85.28 86.66 83.98 84.51 0.1M
2024-02-22 90.07 90.36 85.46 85.87 0.7M
2024-02-21 87.69 89.10 86.66 88.17 0.4M
2024-02-20 87.06 87.86 85.28 87.52 0.6M
2024-02-19 84.96 85.86 84.58 85.48 0.0M
2024-02-16 83.10 85.50 83.10 85.28 0.3M
2024-02-15 83.15 83.28 81.86 82.68 0.1M
2024-02-14 82.18 83.76 81.52 82.60 0.5M
2024-02-13 83.28 84.42 82.34 83.14 0.3M
2024-02-12 83.99 84.24 83.20 83.90 0.0M
2024-02-09 83.75 85.22 83.16 83.43 0.1M
2024-02-08 86.90 87.68 84.44 84.46 0.1M
2024-02-07 86.31 87.50 85.80 86.88 0.0M
2024-02-06 86.30 86.80 85.10 86.49 0.1M
2024-02-05 85.69 85.80 84.96 85.55 0.1M
2024-02-02 85.95 86.80 84.72 85.61 0.0M
2024-02-01 85.65 86.30 84.62 84.77 0.1M
2024-01-31 85.65 88.00 85.30 85.97 0.1M
2024-01-30 85.88 87.66 85.36 87.51 0.1M
2024-01-29 83.94 86.08 83.62 85.29 0.4M
2024-01-26 83.48 84.18 83.00 83.33 0.1M
2024-01-25 83.23 83.72 82.60 83.38 0.0M
2024-01-24 83.23 83.58 81.42 82.98 0.2M
2024-01-23 82.57 84.98 81.80 81.85 0.2M
2024-01-22 83.60 84.70 83.44 84.31 0.3M
2024-01-19 84.49 84.68 82.96 83.19 0.1M
2024-01-18 83.69 84.42 83.62 83.81 0.0M
2024-01-17 83.57 84.68 82.08 83.31 0.1M
2024-01-16 83.93 84.46 83.44 84.21 0.5M
2024-01-15 85.25 85.54 84.28 84.33 0.0M
2024-01-12 84.94 85.76 84.00 85.28 0.2M
2024-01-11 84.94 86.12 84.69 84.69 0.0M
2024-01-10 85.60 85.48 83.34 85.34 0.1M
2024-01-09 82.29 83.42 81.90 83.32 0.2M
2024-01-08 80.94 82.44 80.88 82.18 0.1M
2024-01-05 79.96 81.36 79.68 81.06 0.4M
2024-01-04 79.08 80.28 79.06 80.22 0.0M
2024-01-03 79.86 80.62 78.64 78.68 0.1M
2024-01-02 81.50 81.76 80.16 80.58 0.1M