Holcim Ltd (OP: HCMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 89.62 | 73 | -0.26(-0.29%) | |||
| Mar 27, 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 150 | +0.77(+0.86%) |
| Mar 26, 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 8,637 | -2.47(-2.70%) |
| Mar 25, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 194 | +1.50(+1.66%) |
| Mar 21, 2024 | 90.08 | 91 | +3.03(+3.49%) | |||
| Mar 20, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 147 | -0.42(-0.49%) |
| Mar 18, 2024 | 87.47 | 52 | +0.72(+0.84%) | |||
| Mar 12, 2024 | 86.75 | 2 | -0.15(-0.17%) | |||
| Mar 08, 2024 | 86.90 | 98 | +1.61(+1.88%) | |||
| Mar 07, 2024 | 85.07 | 85.29 | 84.95 | 85.29 | 8,610 | +1.14(+1.36%) |
| Mar 05, 2024 | 84.15 | 0 | -0.40(-0.47%) | |||
| Mar 04, 2024 | 84.58 | 84.58 | 84.55 | 84.55 | 310 | +2.73(+3.34%) |
| Feb 29, 2024 | 81.82 | 94 | +1.87(+2.34%) | |||
| Feb 28, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 1,240 | +0.40(+0.50%) |
| Feb 27, 2024 | 81.28 | 81.46 | 79.55 | 79.55 | 1,190 | -1.10(-1.36%) |
| Feb 26, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 708 | +1.30(+1.64%) |
| Feb 23, 2024 | 78.70 | 79.35 | 78.70 | 79.35 | 430 | +2.20(+2.85%) |
| Feb 21, 2024 | 77.15 | 125 | +0.27(+0.35%) | |||
| Feb 15, 2024 | 76.88 | 16 | +0.53(+0.69%) | |||
| Feb 14, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 289 | +3.60(+4.95%) |
| Feb 13, 2024 | 74.19 | 74.19 | 72.75 | 72.75 | 1,845 | -3.85(-5.03%) |
| Feb 12, 2024 | 75.00 | 76.60 | 75.00 | 76.60 | 608 | +2.65(+3.58%) |
| Feb 08, 2024 | 73.95 | 7 | -2.55(-3.33%) | |||
| Feb 07, 2024 | 76.50 | 77.02 | 74.60 | 76.50 | 1,750 | +0.02(+0.03%) |
| Feb 05, 2024 | 76.48 | 65 | +0.03(+0.03%) | |||
| Feb 02, 2024 | 76.53 | 76.53 | 74.25 | 76.45 | 2,606 | -0.41(-0.53%) |
| Feb 01, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 165 | -0.46(-0.59%) |
| Jan 31, 2024 | 78.25 | 78.25 | 77.32 | 77.32 | 6,707 | -1.58(-2.01%) |
| Jan 30, 2024 | 78.26 | 78.90 | 78.26 | 78.90 | 947 | -0.20(-0.25%) |
| Jan 29, 2024 | 77.80 | 79.10 | 77.52 | 79.10 | 6,016 | +6.02(+8.24%) |
| Jan 25, 2024 | 73.08 | 2,665 | +0.34(+0.46%) | |||
| Jan 24, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 3,460 | -1.16(-1.56%) |
| Jan 22, 2024 | 73.90 | 1,725 | -2.35(-3.08%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.