Mercados españoles cerrados

Hochtief AG (HOT.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
102,60+0,30 (+0,29%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024102,60102,60102,60102,60102,60-
11 abr 2024101,90102,30101,90102,30102,301
10 abr 2024102,60102,60102,60102,60102,60-
09 abr 2024104,10104,10102,50102,50102,5015
08 abr 2024103,10103,10103,10103,10103,10-
05 abr 2024104,10104,10104,10104,10104,10-
04 abr 2024105,20105,20105,20105,20105,20-
03 abr 2024105,90105,90105,90105,90105,90-
02 abr 2024107,40107,40107,40107,40107,40-
28 mar 2024110,10110,10110,10110,10110,10-
27 mar 2024109,20109,20109,20109,20109,20-
26 mar 2024107,70107,70107,70107,70107,70-
25 mar 2024106,40106,40106,40106,40106,40-
22 mar 2024106,10106,10106,10106,10106,10-
21 mar 2024106,80106,80106,80106,80106,80-
20 mar 2024106,60106,60106,60106,60106,60-
19 mar 2024106,40106,40106,40106,40106,40-
18 mar 2024106,50106,50106,50106,50106,50-
15 mar 2024106,40106,40106,40106,40106,40-
14 mar 2024105,90105,90105,90105,90105,90-
13 mar 2024103,10103,10103,10103,10103,10-
12 mar 2024104,50104,50104,50104,50104,50-
11 mar 2024103,70104,10103,70104,10104,10150
08 mar 2024105,60105,60105,60105,60105,60-
07 mar 2024102,30102,30102,30102,30102,30-
06 mar 2024105,00105,00103,70103,70103,7012
05 mar 2024107,20107,20107,20107,20107,20-
04 mar 2024109,30109,30108,90108,90108,903
01 mar 2024109,80109,80109,80109,80109,80-
29 feb 2024106,80106,80106,80106,80106,80-
28 feb 2024106,50106,50106,50106,50106,50-
27 feb 2024103,60106,30103,60106,30106,305
26 feb 2024104,50104,50104,50104,50104,50-
23 feb 2024103,30103,30103,30103,30103,30-
22 feb 202499,2099,2099,2099,2099,20-
21 feb 202498,6098,6098,6098,6098,60-
20 feb 202499,3599,3599,3599,3599,35-
19 feb 202499,4599,4599,4599,4599,45-
16 feb 2024102,00102,00100,00100,00100,0010
15 feb 202499,7099,7099,7099,7099,70-
14 feb 202497,9097,9097,9097,9097,90-
13 feb 202498,8098,8098,8098,8098,80-
12 feb 202498,9598,9598,9598,9598,95-
09 feb 202499,1099,1098,7098,7098,7030
08 feb 202499,9099,9099,9099,9099,90-
07 feb 2024100,70100,70100,50100,50100,5010
06 feb 2024100,50100,50100,50100,50100,50-
05 feb 2024101,20101,20101,20101,20101,20-
02 feb 202499,50101,0099,50101,00101,00590
01 feb 202499,1099,1099,1099,1099,10-
31 ene 2024101,40101,40101,40101,40101,4013
30 ene 202499,65101,2099,65101,20101,2013
29 ene 2024108,70108,70108,70108,70108,70-
26 ene 2024108,80108,80108,80108,80108,80-
25 ene 2024110,00110,00110,00110,00110,00-
24 ene 2024108,00108,50108,00108,50108,50130
23 ene 2024107,00107,00107,00107,00107,00-
22 ene 2024107,00107,70107,00107,70107,709
19 ene 2024107,60107,60107,60107,60107,60-
18 ene 2024106,40106,40106,40106,40106,40-
17 ene 2024105,60106,70105,60106,70106,7020
16 ene 2024106,60106,60106,60106,60106,60-
15 ene 2024106,40106,40106,40106,40106,40-
12 ene 2024106,40106,40106,40106,40106,40-
11 ene 2024106,40106,40106,40106,40106,40-
10 ene 2024102,20102,20102,20102,20102,20-
09 ene 2024102,30102,30102,30102,30102,3028
08 ene 202499,00102,6099,00102,60102,601
05 ene 202499,2099,2099,2099,2099,20-
04 ene 202498,7098,7098,7098,7098,70-
03 ene 2024100,60100,60100,60100,60100,60-
02 ene 202499,9099,9099,9099,9099,90-
29 dic 202399,80100,2099,80100,20100,20-
28 dic 2023100,40100,4099,8099,8099,8020
27 dic 2023100,40100,40100,40100,40100,40-
22 dic 2023101,10101,10100,20100,20100,2030
21 dic 2023100,20100,20100,20100,20100,20-
20 dic 202399,5599,5599,5599,5599,55-
19 dic 202399,0599,0599,0599,0599,05-
18 dic 202398,6098,6098,6098,6098,60-
15 dic 2023100,50100,50100,50100,50100,50-
14 dic 2023100,50101,40100,50101,40101,401
13 dic 202399,15100,2099,15100,20100,201
12 dic 202399,3599,3599,3599,3599,35-
11 dic 202399,9099,9099,9099,9099,90-
08 dic 2023100,20100,20100,20100,20100,20-
07 dic 2023102,30102,30102,30102,30102,30-
06 dic 2023101,60101,60101,60101,60101,60-
05 dic 2023100,20100,20100,20100,20100,20-
04 dic 2023102,60102,60102,60102,60102,60-
01 dic 202399,2599,2599,2599,2599,25-
30 nov 2023100,30100,6099,2099,2099,2012
29 nov 2023100,60100,60100,60100,60100,60-
28 nov 202399,95100,2099,95100,20100,207
27 nov 2023100,00100,0099,1599,1599,15105
24 nov 202398,2098,2098,2098,2098,20-
23 nov 202398,7598,7598,7598,7598,75-
22 nov 2023103,60103,6099,3599,3599,35100
21 nov 2023103,60104,20103,60104,20104,2063
20 nov 2023103,20103,20103,20103,20103,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...