Mercados españoles abiertos en 3 hrs 43 min

Hugo Boss AG (BOSS.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,76-1,72 (-3,28%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202452,9852,9850,6650,7650,76514.489
11 abr 202452,0053,0451,9052,4852,48316.644
10 abr 202451,6453,1651,2252,2052,20403.565
09 abr 202452,6453,2251,5052,5852,58396.243
08 abr 202449,6052,0449,4352,0052,00602.687
05 abr 202450,2050,3648,9249,4749,47684.923
04 abr 202451,9651,9650,7850,9250,92629.989
03 abr 202452,6652,7651,5451,9051,90373.632
02 abr 202454,1854,6052,6052,8452,84452.646
28 mar 202454,9455,7054,6254,6254,62326.727
27 mar 202454,5055,3254,1054,9454,94255.619
26 mar 202453,7854,4453,2454,0054,00223.382
25 mar 202451,6454,1851,4053,7053,70342.834
22 mar 202452,6652,9251,4251,8451,84359.894
21 mar 202454,0054,0252,6052,9252,92235.765
20 mar 202452,0453,6851,6053,2253,22332.158
19 mar 202453,3053,4252,5453,1453,14362.679
18 mar 202454,5854,7053,3453,6453,64229.891
15 mar 202455,5055,5853,8454,5254,52563.414
14 mar 202456,0857,0655,6455,6455,64218.235
13 mar 202455,3856,9055,3256,0856,08289.878
12 mar 202455,4055,7054,3655,5455,54359.033
11 mar 202455,8657,0254,9855,1055,10362.174
08 mar 202454,2056,7053,9856,0056,00850.913
07 mar 202452,0056,0050,5654,3654,363.521.438
06 mar 202462,9063,5262,0863,0463,04310.202
05 mar 202463,1263,4662,1262,8262,82216.080
04 mar 202463,8064,4463,4063,6863,68191.666
01 mar 202463,2863,9262,4463,9263,92163.291
29 feb 202463,8864,3662,8062,8862,88401.392
28 feb 202463,7263,8462,9263,7663,76142.588
27 feb 202463,4063,9463,1063,7263,72193.674
26 feb 202463,0864,0862,9463,6663,66142.192
23 feb 202464,0064,3062,9863,3063,30139.307
22 feb 202464,2064,6463,8063,9263,92211.186
21 feb 202462,3663,6862,3663,6063,60189.079
20 feb 202462,7262,7661,5862,3662,36195.877
19 feb 202463,0663,5462,7062,8662,86182.571
16 feb 202463,8264,3263,3663,4663,46190.006
15 feb 202463,6664,3463,2263,2263,22204.229
14 feb 202461,7463,4461,7463,3263,32292.278
13 feb 202461,9262,7061,5261,9861,98154.686
12 feb 202460,6662,5260,6662,3062,30389.308
09 feb 202459,0460,2859,0460,2860,28401.500
08 feb 202457,2059,0057,1658,8458,84316.144
07 feb 202457,4457,8656,9657,2857,28174.439
06 feb 202456,9057,5056,7657,4657,46226.819
05 feb 202456,9057,4656,3456,6256,62199.195
02 feb 202457,1057,7256,5456,8656,86233.898
01 feb 202457,3058,0856,4456,8856,88321.265
31 ene 202459,3459,8057,9658,1458,14317.401
30 ene 202459,2460,0258,5459,6859,68220.161
29 ene 202459,5659,7458,5058,9658,96250.469
26 ene 202458,8860,3658,8860,0660,06383.705
25 ene 202458,5058,7257,7658,5858,58187.316
24 ene 202459,2259,5058,1658,6658,66246.728
23 ene 202458,3458,8857,4258,6058,60399.699
22 ene 202458,9058,9857,8458,1658,16231.299
19 ene 202458,8059,2857,7657,8257,82352.139
18 ene 202459,1259,7857,5857,8057,80394.864
17 ene 202459,1459,2256,8457,7857,78441.681
16 ene 202462,0062,5257,6259,9059,901.665.814
15 ene 202466,6467,2666,0066,3066,30182.575
12 ene 202465,9067,9465,5666,6266,62279.588
11 ene 202466,6867,5066,2866,3866,38198.466
10 ene 202464,3066,5263,8466,2866,28408.276
09 ene 202465,4065,7063,7264,4264,42138.454
08 ene 202463,4065,3463,0665,1465,14235.627
05 ene 202463,5264,2062,3463,7263,72228.321
04 ene 202464,6064,7463,0863,7663,76175.270
03 ene 202465,6066,0464,3864,6664,66183.504
02 ene 202467,7467,9465,9065,9065,90254.103
29 dic 202366,8467,5066,6467,4667,4695.625
28 dic 202366,9867,1266,2866,5866,5898.908
27 dic 202367,1267,6066,3666,7266,72128.944
22 dic 202367,0067,4666,5466,8666,86158.078
21 dic 202367,5667,8267,0267,8267,82165.691
20 dic 202367,8668,3266,7067,9467,94236.394
19 dic 202367,8668,1066,7467,8867,88216.895
18 dic 202368,3668,5267,6467,8867,88204.618
15 dic 202370,0470,5068,5468,7668,76358.699
14 dic 202368,9470,2268,8469,8469,84357.178
13 dic 202367,3668,4867,1267,5867,58300.960
12 dic 202368,1668,6867,9068,0068,00232.045
11 dic 202366,7868,1266,7868,0068,00260.201
08 dic 202364,3867,3464,3866,9266,92352.042
07 dic 202364,6064,6263,4064,3664,36256.109
06 dic 202364,8865,3464,5264,9864,98210.795
05 dic 202363,9264,8463,8264,7264,72159.620
04 dic 202364,3864,9664,0864,2064,20152.697
01 dic 202364,1664,8263,8664,3664,36161.189
30 nov 202363,0265,0462,9664,2464,24604.348
29 nov 202361,9463,1461,9063,0463,04351.377
28 nov 202361,2662,2060,9062,0662,06206.289
27 nov 202361,4662,3461,4061,6261,62203.209
24 nov 202361,0261,6260,4261,6061,60170.981
23 nov 202361,2661,9461,0861,4261,42187.592
22 nov 202361,8062,1660,8661,5461,54468.443
21 nov 202359,2460,5259,2459,7659,76254.750
20 nov 202359,0459,5459,0459,3059,30197.216
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...