Mercados españoles cerrados en 6 hrs 44 min

Hugo Boss AG (BOSS.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,11-0,27 (-0,70%)
A partir del 10:29AM CEST. Mercado abierto.
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 202438,3138,4537,8038,1138,1118.007
22 jul 202437,2238,7737,2238,3838,38618.030
19 jul 202438,0038,1636,8036,8036,80485.073
18 jul 202437,7538,3037,4838,3038,30452.101
17 jul 202437,7138,1537,1837,4637,46626.577
16 jul 202436,3437,7936,0837,3537,351.815.436
15 jul 202441,2741,3739,9640,3740,37504.562
12 jul 202440,5142,1140,5141,5841,58554.405
11 jul 202439,9040,6039,6240,3640,36439.389
10 jul 202439,0040,1039,0039,3839,38593.873
09 jul 202440,7140,9039,8839,8839,88731.805
08 jul 202441,0041,4440,5240,7140,71241.940
05 jul 202440,6541,4040,5441,1541,15309.116
04 jul 202441,6141,9840,4040,6240,62643.668
03 jul 202442,0842,6341,8642,1442,14292.083
02 jul 202441,5241,8741,0641,8741,87803.763
01 jul 202442,2042,4541,7141,7341,73251.505
28 jun 202442,3042,4241,6641,7741,77388.108
27 jun 202442,6142,6142,6142,6142,61-
26 jun 202443,6543,9742,3542,6142,61449.747
25 jun 202444,1744,2743,4443,5943,59237.316
24 jun 202443,2644,2843,1544,0744,07328.859
21 jun 202444,3844,3943,1843,2343,23462.866
20 jun 202444,1244,5443,9144,4844,48204.743
19 jun 202444,2544,3543,6744,1244,12187.029
18 jun 202444,2844,9244,0044,3344,33333.869
17 jun 202443,3944,0842,9943,9743,97350.423
14 jun 202444,5044,6642,8543,2043,201.310.708
13 jun 202445,5045,7044,5644,5644,56656.089
12 jun 202446,0346,1745,6145,8045,80889.516
11 jun 202446,9847,0746,1546,1546,15536.718
10 jun 202446,6047,0946,5547,0147,01245.552
07 jun 202447,2147,5446,4447,0947,09347.930
06 jun 202447,1347,7346,8047,1247,12246.626
05 jun 202447,6847,6846,9046,9946,99338.914
04 jun 202448,2648,6247,4847,4847,48211.823
03 jun 202449,2049,4948,0148,2048,20234.381
31 may 202447,8249,1647,8248,7148,71457.933
30 may 202447,0948,6446,9848,0048,00391.797
29 may 202447,1547,2946,3247,0447,04794.921
28 may 202448,5448,6147,1047,3247,32275.984
27 may 202447,0148,4447,0148,3948,39269.824
24 may 202447,7047,9046,7246,9946,99446.401
23 may 202448,0948,3546,8547,9847,98413.404
22 may 202449,9950,0648,1948,3348,33473.363
21 may 202449,7250,0249,1050,0250,02375.002
20 may 202450,3050,6249,8749,8749,87183.480
17 may 202450,0250,5449,8550,3250,32273.695
16 may 202448,9950,9048,1250,3850,38717.444
15 may 202448,0649,0647,8348,8948,89389.571
15 may 20241.35 Dividendo
14 may 202448,9450,2048,4949,2447,89392.108
13 may 202448,1448,9248,1048,8547,51297.487
10 may 202448,0248,3347,7047,9046,59326.351
09 may 202447,2147,8547,2147,5846,28272.792
08 may 202447,7047,8647,0547,0545,76403.045
07 may 202448,0148,2847,1147,5046,20554.064
06 may 202447,7948,8847,7047,8546,54381.888
03 may 202447,3948,5147,0047,8546,541.040.836
02 may 202452,3252,5045,7047,0645,772.490.765
30 abr 202451,4052,0850,5250,5449,15256.331
29 abr 202451,2051,7450,9651,4049,99360.541
26 abr 202451,1051,7450,7450,7449,35252.551
25 abr 202450,7850,7850,2450,5049,12237.018
24 abr 202450,8651,2450,4050,8649,47256.990
23 abr 202450,9651,1250,5650,8649,47220.662
22 abr 202449,9150,9449,7750,6049,21236.429
19 abr 202449,2149,6748,7249,4248,07236.885
18 abr 202449,4050,1249,2149,7948,42219.765
17 abr 202448,9949,7148,8149,0447,70255.078
16 abr 202448,9649,3348,2948,7347,39448.377
15 abr 202450,5251,1649,5449,6548,29461.092
12 abr 202452,9852,9850,6650,7649,37514.489
11 abr 202452,0053,0451,9052,4851,04316.644
10 abr 202451,6453,1651,2252,2050,77403.565
09 abr 202452,6453,2251,5052,5851,14396.243
08 abr 202449,6052,0449,4352,0050,57602.687
05 abr 202450,2050,3648,9249,4748,11684.923
04 abr 202451,9651,9650,7850,9249,52629.989
03 abr 202452,6652,7651,5451,9050,48373.632
02 abr 202454,1854,6052,6052,8451,39452.646
28 mar 202454,9455,7054,6254,6253,12326.727
27 mar 202454,5055,3254,1054,9453,43255.619
26 mar 202453,7854,4453,2454,0052,52223.382
25 mar 202451,6454,1851,4053,7052,23342.834
22 mar 202452,6652,9251,4251,8450,42359.894
21 mar 202454,0054,0252,6052,9251,47235.765
20 mar 202452,0453,6851,6053,2251,76332.158
19 mar 202453,3053,4252,5453,1451,68362.679
18 mar 202454,5854,7053,3453,6452,17229.891
15 mar 202455,5055,5853,8454,5253,03563.414
14 mar 202456,0857,0655,6455,6454,11218.235
13 mar 202455,3856,9055,3256,0854,54289.878
12 mar 202455,4055,7054,3655,5454,02359.033
11 mar 202455,8657,0254,9855,1053,59362.174
08 mar 202454,2056,7053,9856,0054,46850.913
07 mar 202452,0056,0050,5654,3652,873.521.438
06 mar 202462,9063,5262,0863,0461,31310.202
05 mar 202463,1263,4662,1262,8261,10216.080
04 mar 202463,8064,4463,4063,6861,93191.666
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...