Mercados españoles cerrados

HOCHTIEF Aktiengesellschaft (0EPW.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
100,60+1,20 (+1,21%)
Al cierre: 07:05PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024100,50100,9099,90100,60100,60238.678
03 may 202499,72100,3098,90100,20100,202828
02 may 202498,7599,1597,3099,4099,402961
01 may 202498,9598,9598,9598,9598,95-
30 abr 202498,8299,3598,3098,9598,9530.797
29 abr 202499,1099,5098,5098,8898,88261.470
26 abr 202498,20101,6097,5098,5598,5517.110
26 abr 20244.4 Dividendo
25 abr 2024103,45104,40100,00101,3596,954644
24 abr 2024104,55104,80103,50103,7099,2024.114
23 abr 2024104,10104,50103,70104,5099,967145
22 abr 2024105,60105,50103,20103,5099,018895
19 abr 2024105,15106,50104,30104,60100,0641.996
18 abr 2024104,05106,90103,60106,80102,1634.556
17 abr 2024101,20104,90100,20104,1099,5859.099
16 abr 2024101,10102,00100,30101,9097,486075
15 abr 2024102,15103,50101,80101,8097,3874.053
12 abr 2024102,85104,30102,90104,0599,5364.710
11 abr 2024101,50102,60100,60102,0597,626477
10 abr 2024102,15102,70101,00101,8097,38121.015
09 abr 2024103,90104,20102,60102,8598,381894
08 abr 2024103,75104,70102,40104,55100,0112.031
05 abr 2024104,55104,90102,50103,0098,535540
04 abr 2024105,80106,20104,50105,25100,689606
03 abr 2024106,10107,00104,10106,30101,6912.488
02 abr 2024107,20107,70106,09106,50101,8820.817
28 mar 2024110,45110,80105,60107,40102,7419.308
27 mar 2024110,05111,90109,10111,05106,2310.199
26 mar 2024106,95110,00106,50109,55104,7912.842
25 mar 2024107,05108,30106,10108,10103,4110.736
22 mar 2024106,60107,50106,00107,55102,887014
21 mar 2024107,25107,50106,40106,90102,264358
20 mar 2024107,05107,30105,50105,20100,635274
19 mar 2024106,65107,20105,40107,10102,456029
18 mar 2024106,45107,50106,30107,10102,4537.458
15 mar 2024107,60109,00105,90106,00101,4016.371
14 mar 2024105,25107,10101,60107,05102,4031.243
13 mar 2024103,65105,50103,50104,85100,30101.267
12 mar 2024104,40105,00102,60103,5099,015092
11 mar 2024102,30105,00101,30104,2599,727252
08 mar 2024105,70106,20103,40104,5099,9648.978
07 mar 2024102,60106,70101,20106,40101,7818.396
06 mar 2024104,55105,20101,80103,5099,0191.121
05 mar 2024107,45108,30105,00105,30100,736634
04 mar 2024109,85110,00107,30107,35102,696577
01 mar 2024110,20111,10105,30110,25105,4638.613
29 feb 2024107,30110,00106,50109,45104,7021.377
28 feb 2024106,50107,60106,50107,50102,836125
27 feb 2024105,30107,00103,70106,85102,2120.815
26 feb 2024104,45106,40104,00104,5099,9614.626
23 feb 2024103,55105,50103,30104,90100,359899
22 feb 202499,70103,6099,45103,4598,96101.573
21 feb 202498,22100,7098,1098,8294,533716
20 feb 202499,0599,9598,6599,0794,779021
19 feb 202499,90101,2098,95100,0395,6856.672
16 feb 2024102,80103,1099,70100,5596,186391
15 feb 2024100,45102,6098,20102,2597,819403
14 feb 202498,6599,9098,6099,4595,1318.629
13 feb 202498,9599,8096,7599,2294,9244.912
12 feb 202499,4399,9598,5598,8894,5853.612
09 feb 202498,4099,3597,7099,3595,046682
08 feb 202499,25100,6098,5099,6595,326036
07 feb 2024100,85102,0099,4599,8295,4918.489
06 feb 2024101,55102,20100,60101,6097,195944
05 feb 2024101,65102,70100,80100,7096,3313.085
02 feb 202499,85101,5099,75101,1096,718953
01 feb 202499,43100,4098,8598,9394,6311.565
31 ene 2024100,45101,5099,3599,5395,2010.119
30 ene 202499,45102,2098,80101,2596,8557.382
29 ene 2024109,70110,3095,5099,4095,0845.203
26 ene 2024109,55110,90109,20109,40104,6523.346
25 ene 2024110,70111,30109,69109,90105,1311.669
24 ene 2024109,20110,90107,70110,35105,566036
23 ene 2024107,45108,70106,40108,50103,7941.028
22 ene 2024107,75108,50106,80107,25102,596505
19 ene 2024107,95108,10106,80106,75102,126362
18 ene 2024106,85107,90104,20107,40102,744894
17 ene 2024106,45106,90105,10106,85102,2111.050
16 ene 2024107,40108,70105,60106,80102,166798
15 ene 2024108,80109,00107,70107,65102,988152
12 ene 2024107,30108,50105,80107,50102,836874
11 ene 2024106,75108,00105,80106,10101,4916.845
10 ene 2024102,90106,60102,30106,30101,6917.318
09 ene 2024102,55103,30101,70102,8098,344686
08 ene 202499,75102,5099,95102,1097,674517
05 ene 202499,72100,2098,95100,1595,803892
04 ene 202499,63100,4099,0599,9395,595767
03 ene 2024101,10102,0098,6098,8894,587828
02 ene 2024100,35102,3099,30101,8097,3811.170
29 dic 2023100,20102,6099,9099,9595,615394
28 dic 2023100,95101,0099,90100,1595,807022
27 dic 2023100,00101,2099,00100,5096,146491
22 dic 2023100,95102,40100,30101,2596,858446
21 dic 2023100,85102,0099,95101,5597,144075
20 dic 2023100,35101,6099,25101,2096,816691
19 dic 202399,40100,7098,90100,7096,3333.127
18 dic 202399,22100,3098,4599,6595,3232.963
15 dic 2023101,95101,9099,2099,2094,8950.155
14 dic 2023101,20102,10100,20101,0096,6223.432
13 dic 202399,40100,7099,50100,3095,957416
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...