Lafargeholcim ADR

HCMLY
🏛️ usa →
16.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.64 15.71 15.59 15.64 0.0M
2023-12-28 15.71 15.78 15.57 15.59 0.1M
2023-12-27 15.54 15.78 15.53 15.66 0.0M
2023-12-26 15.63 15.68 15.50 15.65 0.1M
2023-12-22 15.51 15.54 15.46 15.53 0.0M
2023-12-21 15.56 15.59 15.43 15.49 0.0M
2023-12-20 15.48 15.58 15.34 15.34 0.1M
2023-12-19 15.52 15.60 15.50 15.54 0.0M
2023-12-18 15.38 15.38 15.14 15.21 0.1M
2023-12-15 15.45 15.65 15.36 15.42 0.0M
2023-12-14 15.33 15.45 15.30 15.38 0.1M
2023-12-13 15.20 15.32 15.10 15.32 0.1M
2023-12-12 15.00 15.16 14.89 15.13 0.0M
2023-12-11 14.83 14.97 14.83 14.86 0.0M
2023-12-08 14.82 14.87 14.78 14.83 0.0M
2023-12-07 14.73 14.85 14.73 14.84 0.0M
2023-12-06 14.91 14.96 14.76 14.77 0.0M
2023-12-05 14.72 14.78 14.72 14.75 0.0M
2023-12-04 14.51 14.81 14.51 14.73 0.1M
2023-12-01 14.73 15.00 14.73 15.00 0.0M
2023-11-30 14.69 14.78 14.61 14.63 0.0M
2023-11-29 14.52 14.62 14.51 14.55 0.1M
2023-11-28 14.32 14.38 14.26 14.30 0.1M
2023-11-27 14.21 14.25 14.20 14.23 0.0M
2023-11-24 14.27 14.31 14.23 14.26 0.0M
2023-11-22 14.20 14.20 14.11 14.13 0.0M
2023-11-21 14.17 14.21 14.06 14.08 0.1M
2023-11-20 13.89 14.00 13.88 13.94 0.1M
2023-11-17 13.87 13.94 13.86 13.91 0.0M
2023-11-16 13.79 13.88 13.79 13.85 0.0M
2023-11-15 13.90 13.98 13.84 13.84 0.0M
2023-11-14 13.73 14.01 13.73 13.93 0.1M
2023-11-13 13.38 13.49 13.38 13.47 0.1M
2023-11-10 13.23 13.32 13.16 13.32 0.1M
2023-11-09 13.23 13.33 13.06 13.07 0.1M
2023-11-08 13.17 13.22 13.12 13.18 0.1M
2023-11-07 12.98 13.06 12.98 13.06 0.1M
2023-11-06 13.07 13.19 13.04 13.13 0.1M
2023-11-03 13.06 13.12 13.04 13.06 0.1M
2023-11-02 12.80 13.00 12.80 12.90 0.1M
2023-11-01 12.45 12.67 12.45 12.67 0.1M
2023-10-31 12.26 12.34 12.12 12.34 0.1M
2023-10-30 12.33 12.44 12.32 12.40 0.1M
2023-10-27 12.28 12.32 12.18 12.18 0.1M
2023-10-26 12.47 12.53 12.34 12.38 0.1M
2023-10-25 12.28 12.48 12.28 12.33 0.3M
2023-10-24 12.28 12.37 12.26 12.29 0.2M
2023-10-23 12.36 12.43 12.34 12.37 0.1M
2023-10-20 12.41 12.42 12.24 12.27 0.1M
2023-10-19 12.47 12.61 12.47 12.52 0.1M
2023-10-18 12.63 12.64 12.51 12.54 0.0M
2023-10-17 12.81 12.84 12.75 12.78 0.1M
2023-10-16 12.82 12.87 12.80 12.85 0.0M
2023-10-13 12.89 12.90 12.65 12.84 0.0M
2023-10-12 12.87 12.88 12.74 12.74 0.0M
2023-10-11 12.82 12.86 12.77 12.85 0.1M
2023-10-10 12.68 12.80 12.68 12.73 0.2M
2023-10-09 12.35 12.45 12.33 12.44 0.0M
2023-10-06 12.37 12.59 12.32 12.54 0.3M
2023-10-05 12.23 12.31 12.19 12.29 0.1M
2023-10-04 12.34 12.40 12.22 12.38 0.1M
2023-10-03 12.28 12.38 12.23 12.27 0.1M
2023-10-02 12.67 12.67 12.58 12.65 0.3M
2023-09-29 12.86 12.87 12.73 12.76 0.1M
2023-09-28 12.65 12.84 12.63 12.79 0.1M
2023-09-27 12.77 12.77 12.64 12.74 0.1M
2023-09-26 12.83 12.90 12.76 12.78 0.0M
2023-09-25 12.80 12.90 12.76 12.87 0.1M
2023-09-22 12.82 12.87 12.71 12.74 0.1M
2023-09-21 13.10 13.12 12.96 12.96 0.0M
2023-09-20 13.24 13.30 13.15 13.18 0.1M
2023-09-19 12.95 13.03 12.93 13.03 0.1M
2023-09-18 12.88 12.99 12.86 12.95 0.1M
2023-09-15 13.08 13.08 13.01 13.03 0.1M
2023-09-14 12.91 13.02 12.85 13.00 0.1M
2023-09-13 12.82 12.83 12.73 12.82 0.1M
2023-09-12 12.82 12.85 12.75 12.79 0.1M
2023-09-11 12.75 12.82 12.73 12.78 0.1M
2023-09-08 12.64 12.71 12.62 12.64 0.0M
2023-09-07 12.81 12.86 12.76 12.79 0.3M
2023-09-06 12.65 12.85 12.64 12.77 0.1M
2023-09-05 12.82 12.83 12.70 12.75 0.0M
2023-09-01 13.25 13.25 13.06 13.09 0.0M
2023-08-31 13.24 13.24 13.11 13.17 0.1M
2023-08-30 13.24 13.27 13.17 13.18 0.1M
2023-08-29 13.10 13.27 13.10 13.26 0.0M
2023-08-28 13.10 13.13 13.07 13.13 0.0M
2023-08-25 13.01 13.09 12.86 12.99 0.0M
2023-08-24 12.96 13.03 12.95 12.95 0.1M
2023-08-23 13.04 13.17 13.04 13.16 0.0M
2023-08-22 13.42 13.42 13.26 13.29 0.1M
2023-08-21 13.21 13.30 13.17 13.28 0.1M
2023-08-18 13.29 13.43 13.29 13.40 0.1M
2023-08-17 13.52 13.54 13.43 13.45 0.0M
2023-08-16 13.63 13.64 13.52 13.53 0.0M
2023-08-15 13.61 13.71 13.56 13.59 0.0M
2023-08-14 13.59 13.71 13.52 13.62 0.0M
2023-08-11 13.60 13.64 13.57 13.61 0.0M
2023-08-10 13.70 13.78 13.66 13.66 0.0M
2023-08-09 13.67 13.71 13.64 13.66 0.0M
2023-08-08 13.64 13.75 13.61 13.72 0.0M
2023-08-07 13.83 13.92 13.78 13.91 0.0M
2023-08-04 13.80 13.90 13.78 13.79 0.1M
2023-08-03 13.70 13.82 13.70 13.80 0.0M
2023-08-02 13.70 13.84 13.69 13.82 0.1M
2023-08-01 13.84 13.84 13.65 13.76 0.0M
2023-07-31 13.95 13.97 13.85 13.87 0.0M
2023-07-28 14.15 14.28 14.12 14.17 0.0M
2023-07-27 14.30 14.33 14.04 14.05 0.0M
2023-07-26 13.67 13.89 13.63 13.89 0.1M
2023-07-25 13.59 13.80 13.59 13.74 0.0M
2023-07-24 13.59 13.69 13.55 13.55 0.0M
2023-07-21 13.84 13.84 13.74 13.74 0.0M
2023-07-20 13.79 13.86 13.71 13.71 0.0M
2023-07-19 13.65 13.71 13.62 13.68 0.0M
2023-07-18 13.64 13.81 13.60 13.73 0.0M
2023-07-17 13.53 13.64 13.53 13.61 0.0M
2023-07-14 13.69 13.69 13.63 13.63 0.0M
2023-07-13 13.67 13.73 13.65 13.71 0.0M
2023-07-12 13.45 13.63 13.41 13.50 0.1M
2023-07-11 13.10 13.23 13.05 13.17 0.0M
2023-07-10 12.78 12.87 12.77 12.87 0.0M
2023-07-07 12.56 12.69 12.56 12.62 0.0M
2023-07-06 12.68 12.68 12.48 12.57 0.0M
2023-07-05 13.03 13.05 12.95 13.04 0.0M
2023-07-03 13.42 13.50 13.35 13.43 0.0M
2023-06-30 13.42 13.50 13.41 13.50 0.0M
2023-06-29 13.29 13.39 13.25 13.28 0.0M
2023-06-28 13.29 13.40 13.29 13.35 0.1M
2023-06-27 13.19 13.38 13.18 13.33 0.0M
2023-06-26 13.24 13.28 13.20 13.25 0.1M
2023-06-23 13.18 13.25 13.13 13.20 0.0M
2023-06-22 13.23 13.29 13.21 13.29 0.0M
2023-06-21 13.23 13.39 13.22 13.34 0.1M
2023-06-20 13.19 13.19 13.12 13.15 0.0M
2023-06-16 13.14 13.35 13.14 13.22 0.0M
2023-06-15 13.13 13.33 13.13 13.31 0.1M
2023-06-14 13.21 13.33 13.21 13.27 0.1M
2023-06-13 13.00 13.11 13.00 13.10 0.1M
2023-06-12 12.94 12.99 12.88 12.98 0.0M
2023-06-09 12.93 12.93 12.81 12.84 0.0M
2023-06-08 12.96 12.97 12.90 12.97 0.1M
2023-06-07 12.64 12.72 12.59 12.60 0.0M
2023-06-06 12.64 12.66 12.57 12.66 0.0M
2023-06-05 12.61 12.76 12.55 12.64 0.0M
2023-06-02 12.50 12.62 12.50 12.55 0.0M
2023-06-01 12.24 12.42 12.22 12.39 0.1M
2023-05-31 12.28 12.36 12.17 12.32 0.1M
2023-05-30 12.53 12.53 12.31 12.34 0.0M
2023-05-26 12.52 12.54 12.40 12.49 0.1M
2023-05-25 12.50 12.50 12.38 12.46 0.1M
2023-05-24 12.45 12.49 12.38 12.44 0.0M
2023-05-23 12.78 12.80 12.66 12.66 0.0M
2023-05-22 13.07 13.14 13.03 13.09 0.1M
2023-05-19 13.16 13.19 13.09 13.15 0.1M
2023-05-18 12.80 13.07 12.80 12.96 0.1M
2023-05-17 12.96 13.06 12.95 13.01 0.1M
2023-05-16 13.07 13.07 12.99 13.01 0.0M
2023-05-15 12.93 13.04 12.93 13.02 0.0M
2023-05-12 12.98 13.04 12.90 12.95 0.0M
2023-05-11 12.80 12.99 12.76 12.87 0.0M
2023-05-10 12.96 12.96 12.83 12.91 0.1M
2023-05-09 12.79 13.05 12.79 13.02 0.0M
2023-05-08 13.52 13.62 13.34 13.40 0.0M
2023-05-05 13.33 13.45 13.30 13.44 0.0M
2023-05-04 13.22 13.33 13.18 13.26 0.0M
2023-05-03 13.27 13.30 13.21 13.21 0.0M
2023-05-02 13.10 13.12 13.00 13.12 0.0M
2023-05-01 13.13 13.19 13.06 13.12 0.0M
2023-04-28 13.04 13.24 13.04 13.12 0.0M
2023-04-27 13.01 13.13 13.00 13.11 0.0M
2023-04-26 13.15 13.19 13.06 13.08 0.0M
2023-04-25 13.28 13.28 13.19 13.19 0.0M
2023-04-24 13.31 13.38 13.31 13.35 0.0M
2023-04-21 13.17 13.19 13.07 13.11 0.0M
2023-04-20 13.05 13.17 13.05 13.16 0.0M
2023-04-19 13.00 13.05 13.00 13.02 0.0M
2023-04-18 13.07 13.10 13.00 13.03 0.2M
2023-04-17 12.95 12.99 12.94 12.98 0.0M
2023-04-14 12.96 13.00 12.88 12.91 0.0M
2023-04-13 12.73 12.83 12.70 12.82 0.0M
2023-04-12 12.53 12.62 12.44 12.57 0.0M
2023-04-11 12.37 12.46 12.37 12.45 0.0M
2023-04-10 11.75 12.35 11.75 12.26 0.1M
2023-04-06 12.13 12.26 12.12 12.24 0.0M
2023-04-05 12.18 12.25 12.10 12.16 0.0M
2023-04-04 12.82 12.85 12.78 12.80 0.1M
2023-04-03 12.84 12.87 12.81 12.87 0.0M
2023-03-31 12.87 12.89 12.82 12.84 0.0M
2023-03-30 12.78 12.78 12.70 12.74 0.0M
2023-03-29 12.52 12.64 12.50 12.58 0.0M
2023-03-28 12.37 12.49 12.37 12.45 0.1M
2023-03-27 12.36 12.40 12.32 12.37 0.0M
2023-03-24 12.20 12.27 12.12 12.22 0.1M
2023-03-23 12.57 12.59 12.41 12.45 0.1M
2023-03-22 12.65 12.78 12.60 12.62 0.0M
2023-03-21 12.59 12.63 12.53 12.61 0.0M
2023-03-20 12.20 12.34 12.19 12.21 0.0M
2023-03-17 12.02 12.06 11.91 12.03 0.0M
2023-03-16 11.99 12.30 11.99 12.22 0.0M
2023-03-15 12.03 12.09 11.92 11.95 0.0M
2023-03-14 12.48 12.53 12.41 12.53 0.1M
2023-03-13 12.24 12.31 12.15 12.20 0.1M
2023-03-10 12.53 12.59 12.42 12.44 0.1M
2023-03-09 12.50 12.56 12.44 12.44 0.1M
2023-03-08 12.55 12.63 12.52 12.58 0.0M
2023-03-07 12.64 12.65 12.47 12.51 0.0M
2023-03-06 12.64 12.75 12.63 12.65 0.1M
2023-03-03 12.59 12.68 12.56 12.68 0.1M
2023-03-02 12.36 12.54 12.36 12.54 0.2M
2023-03-01 12.40 12.40 12.27 12.27 0.1M
2023-02-28 12.34 12.38 12.30 12.32 0.0M
2023-02-27 12.28 12.36 12.25 12.32 0.1M
2023-02-24 12.06 12.13 11.99 12.02 0.0M
2023-02-23 12.21 12.37 12.16 12.20 0.1M
2023-02-22 12.21 12.29 12.16 12.20 0.0M
2023-02-21 12.34 12.38 12.27 12.31 0.4M
2023-02-17 12.16 12.28 12.15 12.23 0.0M
2023-02-16 12.12 12.24 12.12 12.19 0.0M
2023-02-15 12.12 12.26 12.12 12.24 0.0M
2023-02-14 11.99 12.12 11.98 12.10 0.0M
2023-02-13 11.88 11.99 11.87 11.97 0.0M
2023-02-10 11.84 11.85 11.77 11.83 0.0M
2023-02-09 12.06 12.06 11.90 11.91 0.0M
2023-02-08 12.05 12.05 11.84 11.91 0.1M
2023-02-07 11.84 12.00 11.81 12.00 0.1M
2023-02-06 11.78 11.79 11.70 11.76 0.0M
2023-02-03 11.79 11.87 11.76 11.81 0.1M
2023-02-02 12.10 12.13 12.05 12.11 0.0M
2023-02-01 11.98 12.12 11.90 12.10 0.1M
2023-01-31 11.74 11.88 11.71 11.88 0.0M
2023-01-30 11.75 11.80 11.73 11.78 0.0M
2023-01-27 11.66 11.78 11.66 11.75 0.0M
2023-01-26 11.52 11.55 11.45 11.53 0.0M
2023-01-25 11.46 11.57 11.46 11.56 0.1M
2023-01-24 11.41 11.49 11.38 11.39 0.0M
2023-01-23 11.25 11.40 11.25 11.39 0.0M
2023-01-20 11.25 11.38 11.24 11.34 0.0M
2023-01-19 11.26 11.32 11.22 11.29 0.0M
2023-01-18 11.33 11.33 11.20 11.22 0.2M
2023-01-17 11.17 11.17 11.10 11.11 0.0M
2023-01-13 10.81 10.92 10.81 10.91 0.0M
2023-01-12 10.89 10.98 10.85 10.93 0.0M
2023-01-11 10.88 10.96 10.86 10.90 0.0M
2023-01-10 10.94 11.02 10.92 10.93 0.0M
2023-01-09 11.04 11.12 10.96 10.96 0.1M
2023-01-06 10.61 10.78 10.57 10.78 0.0M
2023-01-05 10.57 10.65 10.54 10.59 0.0M
2023-01-04 10.62 10.66 10.59 10.63 0.1M
2023-01-03 10.48 10.48 10.37 10.44 0.0M