OTC Link
Datos históricos de Heidelberg Materials AG
Heidelberg Materials AG · HDLMY
$32.08
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:22 UTC
- Variación en el periodo
- −28.02%
- Máximo
- US$57.79
- 27 de enero de 2026
- Mínimo
- US$30.85
- 8 de octubre de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.92 | 32.41 | 31.79 | 32.08 | +1.45% | 214,474 |
| 8 oct 2026 | 31.72 | 31.72 | 30.85 | 31.62 | −0.50% | 263,651 |
| 7 oct 2026 | 32.52 | 32.52 | 31.44 | 31.78 | −3.73% | 153,414 |
| 6 oct 2026 | 33.06 | 33.17 | 32.60 | 33.01 | +0.24% | 235,221 |
| 5 oct 2026 | 32.92 | 33.17 | 32.54 | 32.93 | −1.94% | 362,887 |
| 2 oct 2026 | 31.51 | 35.25 | 31.51 | 33.58 | +2.07% | 282,314 |
| 1 oct 2026 | 33.39 | 33.39 | 32.65 | 32.90 | +2.62% | 262,350 |
| 30 sep 2026 | 32.35 | 32.50 | 31.94 | 32.06 | −2.64% | 128,272 |
| 29 sep 2026 | 33.57 | 33.57 | 32.61 | 32.93 | +0.09% | 125,566 |
| 28 sep 2026 | 32.90 | 33.07 | 32.59 | 32.90 | −0.36% | 262,828 |
| 25 sep 2026 | 32.57 | 33.10 | 32.57 | 33.02 | +1.23% | 217,237 |
| 24 sep 2026 | 32.83 | 32.83 | 32.25 | 32.62 | −0.91% | 236,760 |
| 23 sep 2026 | 33.40 | 33.40 | 32.67 | 32.92 | −2.83% | 190,236 |
| 22 sep 2026 | 33.20 | 33.96 | 33.20 | 33.88 | +2.26% | 132,252 |
| 21 sep 2026 | 32.66 | 33.21 | 32.66 | 33.13 | −0.03% | 190,920 |
| 18 sep 2026 | 32.97 | 33.28 | 32.74 | 33.14 | −1.25% | 135,040 |
| 17 sep 2026 | 33.62 | 34.08 | 33.45 | 33.56 | −2.24% | 371,760 |
| 16 sep 2026 | 34.88 | 34.89 | 34.13 | 34.33 | −0.29% | 121,557 |
| 15 sep 2026 | 34.52 | 34.95 | 34.34 | 34.43 | −1.06% | 387,506 |
| 14 sep 2026 | 34.58 | 35.15 | 33.85 | 34.80 | −2.93% | 158,921 |
| 11 sep 2026 | 35.61 | 35.97 | 35.45 | 35.85 | −0.11% | 146,248 |
| 10 sep 2026 | 36.08 | 36.57 | 35.76 | 35.89 | −1.75% | 239,033 |
| 9 sep 2026 | 36.79 | 36.79 | 36.29 | 36.53 | −2.12% | 93,374 |
| 8 sep 2026 | 37.97 | 37.97 | 37.23 | 37.32 | −3.47% | 127,505 |
| 4 sep 2026 | 38.37 | 39.05 | 38.37 | 38.66 | +1.71% | 48,560 |
| 3 sep 2026 | 38.45 | 38.78 | 37.72 | 38.01 | +1.17% | 141,918 |
| 2 sep 2026 | 37.63 | 37.75 | 37.28 | 37.57 | −0.53% | 79,850 |
| 1 sep 2026 | 37.80 | 38.23 | 37.70 | 37.77 | −1.13% | 98,423 |
| 31 ago 2026 | 38.54 | 38.54 | 38.16 | 38.20 | −3.14% | 101,793 |
| 28 ago 2026 | 39.90 | 40.11 | 39.30 | 39.44 | +0.41% | 59,266 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.