Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.673,29 +5,23 (+0,01%)
HEDGE Brasil Shopping Fundo de Investimento Imobiliário (HGBS11.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:05PM BRT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 211,30 | 212,00 | 211,20 | 211,60 | 211,60 | 15.520 |
| 13 jun 2024 | 212,71 | 212,85 | 210,03 | 211,01 | 211,01 | 22.690 |
| 12 jun 2024 | 213,00 | 213,37 | 212,25 | 212,70 | 212,70 | 14.614 |
| 11 jun 2024 | 212,70 | 213,99 | 212,30 | 212,88 | 212,88 | 11.400 |
| 10 jun 2024 | 212,26 | 212,99 | 212,13 | 212,68 | 212,68 | 19.025 |
| 07 jun 2024 | 212,80 | 212,90 | 212,10 | 212,21 | 212,21 | 14.940 |
| 06 jun 2024 | 214,49 | 214,92 | 212,03 | 213,00 | 213,00 | 22.606 |
| 05 jun 2024 | 215,50 | 215,99 | 213,67 | 214,18 | 214,18 | 19.048 |
| 04 jun 2024 | 216,80 | 217,50 | 215,00 | 215,00 | 215,00 | 20.037 |
| 03 jun 2024 | 218,31 | 218,65 | 215,65 | 216,80 | 216,80 | 23.558 |
| 03 jun 2024 | 1.75 Dividendo | |||||
| 31 may 2024 | 218,59 | 219,44 | 218,00 | 218,50 | 216,75 | 24.896 |
| 29 may 2024 | 218,50 | 218,98 | 217,99 | 218,59 | 216,84 | 16.542 |
| 28 may 2024 | 218,00 | 218,80 | 217,80 | 218,50 | 216,75 | 17.524 |
| 27 may 2024 | 219,09 | 219,39 | 217,45 | 218,00 | 216,25 | 18.035 |
| 24 may 2024 | 219,50 | 219,70 | 218,25 | 219,09 | 217,34 | 22.325 |
| 23 may 2024 | 219,88 | 220,00 | 219,20 | 219,45 | 217,69 | 14.434 |
| 22 may 2024 | 219,93 | 220,18 | 219,15 | 219,66 | 217,90 | 15.935 |
| 21 may 2024 | 219,50 | 220,52 | 219,50 | 219,58 | 217,82 | 19.077 |
| 20 may 2024 | 219,70 | 219,92 | 219,50 | 219,50 | 217,74 | 17.613 |
| 17 may 2024 | 220,01 | 220,53 | 219,52 | 219,60 | 217,84 | 16.733 |
| 16 may 2024 | 219,60 | 220,47 | 219,59 | 220,00 | 218,24 | 19.817 |
| 15 may 2024 | 219,86 | 220,44 | 219,36 | 219,59 | 217,83 | 19.004 |
| 14 may 2024 | 219,29 | 219,68 | 219,01 | 219,42 | 217,66 | 33.946 |
| 13 may 2024 | 221,00 | 221,18 | 219,04 | 219,37 | 217,61 | 23.447 |
| 10 may 2024 | 220,36 | 221,00 | 220,13 | 220,75 | 218,98 | 22.061 |
| 09 may 2024 | 220,99 | 220,99 | 220,10 | 220,36 | 218,60 | 14.908 |
| 08 may 2024 | 221,00 | 221,20 | 220,61 | 220,99 | 219,22 | 18.193 |
| 07 may 2024 | 221,44 | 221,44 | 220,50 | 220,79 | 219,02 | 14.524 |
| 06 may 2024 | 222,17 | 222,17 | 221,00 | 221,13 | 219,36 | 19.509 |
| 03 may 2024 | 220,82 | 222,49 | 220,72 | 221,56 | 219,79 | 23.329 |
| 02 may 2024 | 221,20 | 222,35 | 220,13 | 220,82 | 219,05 | 17.253 |
| 02 may 2024 | 1.75 Dividendo | |||||
| 30 abr 2024 | 222,19 | 223,79 | 222,00 | 222,69 | 219,17 | 20.508 |
| 29 abr 2024 | 222,10 | 222,61 | 221,86 | 221,95 | 218,44 | 15.389 |
| 26 abr 2024 | 222,17 | 222,42 | 221,56 | 221,80 | 218,29 | 24.143 |
| 25 abr 2024 | 222,30 | 222,35 | 221,12 | 222,17 | 218,66 | 16.635 |
| 24 abr 2024 | 224,00 | 224,48 | 221,10 | 222,35 | 218,84 | 23.300 |
| 23 abr 2024 | 225,00 | 225,00 | 223,28 | 223,86 | 220,32 | 20.614 |
| 22 abr 2024 | 224,97 | 225,00 | 224,11 | 225,00 | 221,44 | 16.704 |
| 19 abr 2024 | 225,25 | 225,25 | 224,06 | 224,64 | 221,09 | 23.921 |
| 18 abr 2024 | 226,00 | 226,49 | 224,57 | 225,72 | 222,15 | 19.403 |
| 17 abr 2024 | 227,83 | 227,83 | 225,79 | 225,81 | 222,24 | 20.480 |
| 16 abr 2024 | 227,52 | 227,81 | 226,50 | 227,00 | 223,41 | 26.720 |
| 15 abr 2024 | 229,55 | 229,55 | 227,39 | 227,52 | 223,92 | 26.935 |
| 12 abr 2024 | 228,80 | 229,49 | 228,50 | 229,48 | 225,85 | 14.742 |
| 11 abr 2024 | 229,00 | 229,47 | 228,02 | 228,60 | 224,99 | 13.384 |
| 10 abr 2024 | 229,00 | 229,69 | 228,20 | 229,00 | 225,38 | 15.680 |
| 09 abr 2024 | 229,00 | 229,47 | 228,50 | 228,70 | 225,09 | 14.171 |
| 08 abr 2024 | 229,30 | 229,72 | 228,50 | 229,66 | 226,03 | 13.208 |
| 05 abr 2024 | 228,60 | 229,83 | 228,05 | 229,67 | 226,04 | 17.782 |
| 04 abr 2024 | 229,37 | 229,37 | 227,77 | 228,60 | 224,99 | 13.458 |
| 03 abr 2024 | 228,17 | 229,34 | 227,75 | 229,34 | 225,72 | 12.639 |
| 02 abr 2024 | 227,60 | 228,22 | 227,50 | 227,50 | 223,90 | 17.187 |
| 01 abr 2024 | 227,61 | 228,50 | 226,90 | 227,60 | 224,00 | 22.962 |
| 01 abr 2024 | 1.75 Dividendo | |||||
| 28 mar 2024 | 229,06 | 229,50 | 227,51 | 228,89 | 223,55 | 35.487 |
| 27 mar 2024 | 228,90 | 229,95 | 228,90 | 228,98 | 223,64 | 19.774 |
| 26 mar 2024 | 229,99 | 229,99 | 228,66 | 228,80 | 223,46 | 16.752 |
| 25 mar 2024 | 229,63 | 229,99 | 228,53 | 229,99 | 224,62 | 15.151 |
| 22 mar 2024 | 228,04 | 229,94 | 227,51 | 229,63 | 224,27 | 25.123 |
| 21 mar 2024 | 227,59 | 228,21 | 227,30 | 228,04 | 222,72 | 15.824 |
| 20 mar 2024 | 227,96 | 228,25 | 227,30 | 227,59 | 222,28 | 17.665 |
| 19 mar 2024 | 227,99 | 228,49 | 227,20 | 227,50 | 222,19 | 17.937 |
| 18 mar 2024 | 227,85 | 228,61 | 227,00 | 227,99 | 222,67 | 17.229 |
| 15 mar 2024 | 230,00 | 231,93 | 225,00 | 225,00 | 219,75 | 82.539 |
| 14 mar 2024 | 229,50 | 230,00 | 229,45 | 230,00 | 224,63 | 15.130 |
| 13 mar 2024 | 229,50 | 230,28 | 229,45 | 229,50 | 224,15 | 21.514 |
| 12 mar 2024 | 230,00 | 231,99 | 229,45 | 230,00 | 224,63 | 20.644 |
| 11 mar 2024 | 231,50 | 231,65 | 229,52 | 230,00 | 224,63 | 15.053 |
| 08 mar 2024 | 229,88 | 231,63 | 229,40 | 231,00 | 225,61 | 17.822 |
| 07 mar 2024 | 229,87 | 229,97 | 228,52 | 229,88 | 224,52 | 14.357 |
| 06 mar 2024 | 231,65 | 231,97 | 227,01 | 228,70 | 223,36 | 42.855 |
| 05 mar 2024 | 230,10 | 231,98 | 230,04 | 231,65 | 226,25 | 12.345 |
| 04 mar 2024 | 230,60 | 231,68 | 229,52 | 230,00 | 224,63 | 14.753 |
| 01 mar 2024 | 229,01 | 231,12 | 228,22 | 230,60 | 225,22 | 17.382 |
| 01 mar 2024 | 1.75 Dividendo | |||||
| 29 feb 2024 | 229,53 | 231,77 | 229,01 | 229,60 | 222,53 | 22.810 |
| 28 feb 2024 | 232,74 | 232,74 | 229,00 | 229,00 | 221,95 | 25.946 |
| 27 feb 2024 | 232,19 | 234,00 | 231,06 | 232,74 | 225,58 | 26.086 |
| 26 feb 2024 | 232,21 | 232,30 | 231,00 | 232,19 | 225,04 | 17.711 |
| 23 feb 2024 | 231,90 | 232,39 | 231,81 | 232,22 | 225,07 | 18.273 |
| 22 feb 2024 | 231,50 | 232,25 | 231,50 | 231,81 | 224,68 | 19.895 |
| 21 feb 2024 | 231,44 | 232,00 | 231,10 | 231,73 | 224,60 | 19.697 |
| 20 feb 2024 | 231,89 | 232,39 | 230,77 | 231,44 | 224,32 | 22.028 |
| 19 feb 2024 | 229,90 | 232,25 | 229,40 | 231,90 | 224,76 | 19.079 |
| 16 feb 2024 | 229,84 | 229,90 | 229,02 | 229,10 | 222,05 | 14.215 |
| 15 feb 2024 | 229,00 | 229,99 | 228,22 | 229,84 | 222,77 | 17.729 |
| 14 feb 2024 | 229,80 | 229,80 | 228,59 | 228,87 | 221,83 | 13.400 |
| 09 feb 2024 | 229,99 | 229,99 | 228,97 | 229,80 | 222,73 | 20.494 |
| 08 feb 2024 | 229,34 | 230,27 | 229,04 | 229,04 | 221,99 | 19.257 |
| 07 feb 2024 | 230,13 | 230,50 | 229,34 | 229,34 | 222,28 | 20.498 |
| 06 feb 2024 | 228,99 | 231,32 | 228,63 | 230,14 | 223,06 | 21.376 |
| 05 feb 2024 | 228,82 | 229,73 | 228,07 | 228,99 | 221,94 | 15.450 |
| 02 feb 2024 | 227,15 | 229,77 | 227,15 | 228,82 | 221,78 | 18.644 |
| 01 feb 2024 | 227,49 | 228,37 | 226,57 | 227,45 | 220,45 | 25.856 |
| 01 feb 2024 | 1.75 Dividendo | |||||
| 31 ene 2024 | 228,50 | 229,27 | 228,26 | 228,50 | 219,77 | 24.435 |
| 30 ene 2024 | 229,36 | 230,00 | 227,66 | 228,50 | 219,77 | 27.084 |
| 29 ene 2024 | 228,74 | 230,50 | 228,04 | 229,36 | 220,60 | 28.825 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.