Mercados españoles abiertos en 6 hrs 10 min

HOCHTIEF Aktiengesellschaft (0EPW.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,38-0,75 (-1,49%)
Al cierre: 06:19PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024101,50103,20101,10103,20103,202200
07 may 2024100,70101,6099,5599,9799,97116.847
03 may 202499,72100,3098,90100,20100,202829
02 may 202498,7599,1597,3099,0099,001687
01 may 2024------
30 abr 202498,8299,3598,3098,8598,8530.798
29 abr 202499,1099,5098,5098,6898,68261.471
26 abr 202498,20101,6097,5098,6198,6117.111
26 abr 20244.4 Dividendo
25 abr 2024103,45104,40100,00101,0696,664644
24 abr 2024104,55104,80103,50104,0799,5424.115
23 abr 2024104,10104,50103,70104,1499,617145
22 abr 2024105,60105,50103,20104,3299,788895
19 abr 2024105,15106,50104,30104,68100,1241.997
18 abr 2024104,05106,90103,60105,44100,8534.556
17 abr 2024101,20104,90100,20103,7099,1959.100
16 abr 2024101,10102,00100,30101,6297,196075
15 abr 2024102,15103,50101,80102,2397,7874.053
12 abr 2024102,85104,30102,90103,8299,3064.711
11 abr 2024101,50102,60100,60102,1897,736477
10 abr 2024102,15102,70101,00101,8197,38121.015
09 abr 2024103,90104,20102,60103,5399,021894
08 abr 2024103,75104,70102,40104,2799,7312.032
05 abr 2024104,55104,90102,50103,1998,705540
04 abr 2024105,80106,20104,50105,52100,939607
03 abr 2024106,10107,00104,10106,11101,4912.489
02 abr 2024107,20107,70106,09107,26102,5920.818
28 mar 2024110,45110,80105,60107,72103,0319.309
27 mar 2024110,05111,90109,10111,30106,4610.199
26 mar 2024106,95110,00106,50109,37104,6012.843
25 mar 2024107,05108,30106,10108,10103,4010.737
22 mar 2024106,60107,50106,00107,28102,607014
21 mar 2024107,25107,50106,40106,64101,994358
20 mar 2024107,05107,30105,50106,05101,435274
19 mar 2024106,65107,20105,40106,45101,826029
18 mar 2024106,45107,50106,30107,03102,3737.458
15 mar 2024107,60109,00105,90107,44102,778613
14 mar 2024105,25107,10101,60106,96102,3131.244
13 mar 2024103,65105,50103,50104,1399,60101.267
12 mar 2024104,40105,00102,60103,6799,151760
11 mar 2024102,30105,00101,30104,3099,767252
08 mar 2024105,70106,20103,40103,4098,9042.842
07 mar 2024102,60106,70101,20105,16100,5818.396
06 mar 2024104,55105,20101,80103,8999,3791.121
05 mar 2024107,45108,30105,00105,41100,826634
04 mar 2024109,85110,00107,30107,78103,096577
01 mar 2024110,20111,10105,30108,30103,5938.613
29 feb 2024107,30110,00106,50109,60104,8321.377
28 feb 2024106,50107,60106,50107,38102,716126
27 feb 2024105,30107,00103,70105,82101,2120.816
26 feb 2024104,45106,40104,00104,86100,2914.626
23 feb 2024103,55105,50103,30104,77100,219899
22 feb 202499,70103,6099,45101,5097,08101.574
21 feb 202498,22100,7098,1099,0794,763717
20 feb 202499,0599,9598,6599,3895,069022
19 feb 202499,90101,2098,9599,2694,9356.672
16 feb 2024102,80103,1099,70100,5596,186392
15 feb 2024100,45102,6098,20101,5197,099404
14 feb 202498,6599,9098,6099,3595,0218.630
13 feb 202498,9599,8096,7599,5595,2144.913
12 feb 202499,4399,9598,5599,2094,8853.612
09 feb 202498,4099,3597,7099,0194,706683
08 feb 202499,25100,6098,5099,6195,276036
07 feb 2024100,85102,0099,4599,5395,204124
06 feb 2024101,55102,20100,60101,2996,885944
05 feb 2024101,65102,70100,80101,6097,1813.086
02 feb 202499,85101,5099,75100,1095,741597
01 feb 202499,43100,4098,8599,2594,936144
31 ene 2024100,45101,5099,35100,2795,9010.119
30 ene 202499,45102,2098,80100,9896,5857.383
29 ene 2024109,70110,3095,50103,1398,6445.203
26 ene 2024109,55110,90109,20109,96105,1723.347
25 ene 2024110,70111,30109,69110,19105,4011.669
24 ene 2024109,20110,90107,70109,98105,196037
23 ene 2024107,45108,70106,40107,90103,2041.029
22 ene 2024107,75108,50106,80107,38102,716505
19 ene 2024107,95108,10106,80107,65102,966363
18 ene 2024106,85107,90104,20107,29102,624894
17 ene 2024106,45106,90105,10106,14101,5211.050
16 ene 2024107,40108,70105,60107,00102,346798
15 ene 2024108,15109,00107,70108,14103,438152
12 ene 2024107,30108,50105,80107,87103,186874
11 ene 2024106,75108,00105,80107,46102,7816.846
10 ene 2024102,90106,60102,30104,2299,6817.318
09 ene 2024102,55103,30101,70102,3097,844687
08 ene 202499,75102,5099,95101,1396,734517
05 ene 202499,72100,2098,9599,3395,003892
04 ene 202499,63100,4099,05100,2995,935768
03 ene 2024101,10102,0098,6099,3695,037828
02 ene 2024100,35102,3099,30101,3296,9111.170
29 dic 2023100,20102,6099,90100,3195,955394
28 dic 2023100,95101,0099,90100,7096,327022
27 dic 2023100,00101,2099,00100,6096,225139
22 dic 2023100,95102,40100,30100,9896,598447
21 dic 2023100,85102,0099,95101,3496,934076
20 dic 2023100,35101,6099,25100,6896,306691
19 dic 202399,40100,7098,9099,7595,4133.127
18 dic 202399,22100,3098,4599,6095,2632.964
15 dic 2023101,95101,9099,2099,9895,6350.155
14 dic 2023101,20102,10100,20100,6096,2223.432
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...