Mercados españoles cerrados en 5 hrs 34 min

HOMAG Group AG (HG1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,80-0,20 (-0,54%)
A partir del 09:44AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202436,8036,8036,8036,8036,80100
27 jun 202436,8037,0036,8037,0037,00100
26 jun 202436,8037,0036,8037,0037,00264
25 jun 202436,4036,8036,4036,8036,80200
24 jun 202436,8037,0036,6036,6036,60205
21 jun 202436,8037,0036,8037,0037,00315
20 jun 202436,8037,2036,8037,0037,004700
19 jun 202436,8037,0036,8037,0037,00100
18 jun 202436,8037,0036,8037,0037,001100
17 jun 202436,8037,4036,8037,2037,2021.625
14 jun 202437,0037,0036,8037,0037,008206
13 jun 202437,0037,2037,0037,2037,2010.000
12 jun 202437,0037,2037,0037,2037,203872
11 jun 202437,0037,2037,0037,2037,201000
10 jun 202437,0037,2037,0037,2037,203628
07 jun 202437,2037,2037,2037,2037,202276
06 jun 202437,4037,4037,4037,4037,40-
05 jun 202437,0037,6037,0037,6037,60300
04 jun 202437,6037,8037,4037,8037,80273
03 jun 202437,8037,8037,8037,8037,80-
31 may 202437,4038,0037,4038,0038,001173
30 may 202437,4038,0037,4038,0038,00327
29 may 202437,6037,8037,4037,8037,80127
28 may 202437,6037,8037,6037,8037,801046
27 may 202437,8038,0037,8038,0038,00465
24 may 202437,8038,0037,8038,0038,00261
23 may 202437,8038,4037,8038,0038,001200
22 may 202438,0038,2038,0038,2038,201030
21 may 202436,6038,0036,6038,0038,00655
20 may 202436,6036,6036,6036,6036,6050
17 may 202437,2037,2036,6036,6036,60155
17 may 20241.01 Dividendo
16 may 202437,8037,8037,8037,8036,79-
15 may 202437,2038,4037,2038,4037,37900
14 may 202437,8038,4037,8038,4037,371066
13 may 202437,8037,8037,8037,8036,791000
10 may 202438,0038,6038,0038,6037,5754
09 may 202438,0038,0038,0038,0036,98200
08 may 202437,4037,4037,4037,4036,405
07 may 202437,2037,6037,2037,6036,602800
06 may 202437,8037,8037,8037,8036,79-
03 may 202438,2038,2037,2037,4036,40100
02 may 202438,2038,2037,2037,2036,21-
30 abr 202437,4037,4037,4037,4036,40100
29 abr 202437,2037,4037,2037,4036,40100
26 abr 202437,4037,6037,4037,6036,60100
25 abr 202437,4037,4037,4037,4036,40259
24 abr 202437,4037,4037,4037,4036,40-
23 abr 202437,4037,4037,4037,4036,40-
22 abr 202437,2037,4037,2037,4036,4030
19 abr 202437,2037,6037,2037,6036,60750
18 abr 202437,4037,4037,4037,4036,40500
17 abr 202437,4037,4037,2037,4036,40802
16 abr 202437,4037,4037,4037,4036,40-
15 abr 202437,2037,2037,2037,2036,21-
12 abr 202437,4037,6037,4037,6036,60104
11 abr 202437,4037,4037,4037,4036,40100
10 abr 202437,2037,4037,2037,4036,40500
09 abr 202437,4037,4037,2037,4036,40420
08 abr 202437,4037,6037,2037,6036,60920
05 abr 202437,4037,4037,4037,4036,40150
04 abr 202437,4037,6037,4037,6036,60100
03 abr 202437,4037,4037,4037,4036,40100
02 abr 202437,0037,6037,0037,6036,60100
28 mar 202437,2037,6037,2037,6036,60100
27 mar 202437,6038,0037,6038,0036,98100
26 mar 202437,6037,8037,6037,8036,79100
25 mar 202437,6038,0037,6038,0036,98100
22 mar 202437,2037,6037,2037,6036,60400
21 mar 202437,2037,6037,2037,6036,60100
20 mar 202437,6037,8037,6037,8036,79165
19 mar 202438,0038,0038,0038,0036,98375
18 mar 202437,8038,0037,8038,0036,98111
15 mar 202437,8038,0037,8038,0036,98220
14 mar 202437,4037,8037,4037,8036,7917
13 mar 202437,6037,8037,2037,8036,793302
12 mar 202437,0037,8037,0037,8036,793200
11 mar 202437,4037,4037,0037,2036,212100
08 mar 202437,4037,8037,4037,8036,79100
07 mar 202437,0037,6037,0037,6036,60100
06 mar 202437,0037,6037,0037,6036,60100
05 mar 202437,4037,6037,0037,0036,011750
04 mar 202437,4037,6037,2037,6036,60650
01 mar 202437,2037,6037,2037,6036,601424
29 feb 202437,4037,8037,4037,8036,791300
28 feb 202437,4037,4037,4037,4036,402000
27 feb 202437,4037,8037,4037,8036,79100
26 feb 202437,4037,8037,4037,8036,791200
23 feb 202437,4038,0037,4038,0036,98117
22 feb 202438,0038,0038,0038,0036,98190
21 feb 202437,4037,8037,4037,8036,79100
20 feb 202437,6037,8037,2037,6036,60410
19 feb 202437,8037,8037,8037,8036,79200
16 feb 202438,0038,0038,0038,0036,98100
15 feb 202437,8038,0037,8038,0036,98100
14 feb 202437,0038,0037,0038,0036,98100
13 feb 202437,0038,0037,0038,0036,98100
12 feb 202437,6038,0037,6038,0036,981260
09 feb 202437,6038,0037,6038,0036,98100
08 feb 202437,0038,0037,0038,0036,98100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...