Mercados españoles cerrados

Hochtief AG (HOT.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
104,30-1,50 (-1,42%)
Al cierre: 08:14AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024104,30104,30104,30104,30104,30-
25 jul 2024105,80105,80105,80105,80105,80-
24 jul 2024107,30107,30107,30107,30107,30-
23 jul 2024106,90106,90106,90106,90106,90-
22 jul 2024107,00107,00107,00107,00107,00-
19 jul 2024106,40106,40106,40106,40106,40-
18 jul 2024106,30106,30106,30106,30106,30-
17 jul 2024108,70108,70107,50107,50107,50150
16 jul 2024108,70108,70108,70108,70108,70-
15 jul 2024108,00108,00108,00108,00108,00-
12 jul 2024108,00108,00108,00108,00108,00-
11 jul 2024106,50106,50106,50106,50106,50-
10 jul 2024105,00106,60105,00106,60106,6011
09 jul 2024107,40107,40107,40107,40107,40-
08 jul 2024106,60108,20106,60108,20108,2040
05 jul 2024106,70106,70106,70106,70106,70-
04 jul 2024105,50105,50105,50105,50105,50-
03 jul 2024105,90105,90105,90105,90105,90-
02 jul 2024106,20106,20106,20106,20106,20-
01 jul 2024106,70106,70106,70106,70106,70-
28 jun 2024104,80104,80104,80104,80104,80-
27 jun 2024106,40106,40106,40106,40106,40-
26 jun 2024107,20107,20107,20107,20107,20-
25 jun 2024107,50107,50107,50107,50107,50-
24 jun 2024101,00109,20101,00109,20109,201
21 jun 202499,6099,6099,6099,6099,60-
20 jun 202498,25100,0098,25100,00100,0096
19 jun 202499,6099,6099,6099,6099,60-
18 jun 202499,6599,6599,2099,2099,2030
17 jun 202498,7098,7098,7098,7098,70-
14 jun 202497,8597,8597,8597,8597,85-
13 jun 202498,4098,4098,4098,4098,40-
12 jun 202497,1099,4597,1099,4599,4530
11 jun 202497,9597,9597,9597,9597,95-
10 jun 202498,8098,9098,8098,9098,9050
07 jun 2024100,40100,40100,40100,40100,40-
06 jun 2024100,90100,90100,90100,90100,90-
05 jun 2024100,10100,10100,10100,10100,10-
04 jun 2024100,60100,60100,60100,60100,60-
03 jun 2024100,10100,10100,10100,10100,10-
31 may 2024100,50100,50100,50100,50100,50-
30 may 2024101,10101,10101,10101,10101,10-
29 may 2024102,40102,40102,40102,40102,40-
28 may 2024103,30103,30103,30103,30103,30-
27 may 2024100,90100,90100,90100,90100,90-
24 may 202498,6098,6098,6098,6098,60-
23 may 202498,7098,7098,7098,7098,70-
22 may 202499,5599,5599,5599,5599,55-
21 may 202499,1599,1599,1599,1599,15-
20 may 202498,5098,5098,5098,5098,50-
17 may 2024100,20100,20100,20100,20100,20-
16 may 2024101,60101,60101,60101,60101,60-
15 may 2024102,80102,80102,80102,80102,80-
14 may 2024102,90102,90102,90102,90102,90-
13 may 2024101,90101,90101,90101,90101,90-
10 may 2024102,10102,10102,10102,10102,10-
09 may 2024101,70101,70101,70101,70101,70-
08 may 2024100,90100,90100,90100,90100,90-
07 may 202499,7599,7599,3599,3599,35150
06 may 202499,0599,0599,0599,0599,05-
03 may 202498,7598,7598,7598,7598,75-
02 may 202498,4098,4098,4098,4098,40-
30 abr 202498,8598,8598,8598,8598,85-
29 abr 202498,5098,5098,5098,5098,50-
26 abr 202497,3098,6597,3098,6598,6512
26 abr 20244.4 Dividendo
25 abr 2024103,10103,10101,30101,3096,902
24 abr 2024104,50104,50104,50104,5099,96-
23 abr 2024103,80103,80103,80103,8099,29-
22 abr 2024105,00105,00105,00105,00100,44-
19 abr 2024104,70104,70104,70104,70100,15-
18 abr 2024103,80103,80103,80103,8099,29-
17 abr 2024101,10101,10101,10101,1096,71-
16 abr 2024100,50100,50100,50100,5096,13-
15 abr 2024101,40101,40101,40101,4097,00-
12 abr 2024102,60102,60102,60102,6098,14-
11 abr 2024101,90102,30101,90102,3097,861
10 abr 2024102,60102,60102,60102,6098,14-
09 abr 2024104,10104,10102,50102,5098,0515
08 abr 2024103,10103,10103,10103,1098,62-
05 abr 2024104,10104,10104,10104,1099,58-
04 abr 2024105,20105,20105,20105,20100,63-
03 abr 2024105,90105,90105,90105,90101,30-
02 abr 2024107,40107,40107,40107,40102,74-
28 mar 2024110,10110,10110,10110,10105,32-
27 mar 2024109,20109,20109,20109,20104,46-
26 mar 2024107,70107,70107,70107,70103,02-
25 mar 2024106,40106,40106,40106,40101,78-
22 mar 2024106,10106,10106,10106,10101,49-
21 mar 2024106,80106,80106,80106,80102,16-
20 mar 2024106,60106,60106,60106,60101,97-
19 mar 2024106,40106,40106,40106,40101,78-
18 mar 2024106,50106,50106,50106,50101,87-
15 mar 2024106,40106,40106,40106,40101,78-
14 mar 2024105,90105,90105,90105,90101,30-
13 mar 2024103,10103,10103,10103,1098,62-
12 mar 2024104,50104,50104,50104,5099,96-
11 mar 2024103,70104,10103,70104,1099,58150
08 mar 2024105,60105,60105,60105,60101,01-
07 mar 2024102,30102,30102,30102,3097,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...