Mercados españoles cerrados en 3 hrs 12 min

Hochtief AG (HOT.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
100,90+2,30 (+2,33%)
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 2024100,90100,90100,90100,90100,90150
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-
06 mar 2024105,00105,00103,70103,7099,2012
05 mar 2024107,20107,20107,20107,20102,54-
04 mar 2024109,30109,30108,90108,90104,173
01 mar 2024109,80109,80109,80109,80105,03-
29 feb 2024106,80106,80106,80106,80102,16-
28 feb 2024106,50106,50106,50106,50101,87-
27 feb 2024103,60106,30103,60106,30101,685
26 feb 2024104,50104,50104,50104,5099,96-
23 feb 2024103,30103,30103,30103,3098,81-
22 feb 202499,2099,2099,2099,2094,89-
21 feb 202498,6098,6098,6098,6094,32-
20 feb 202499,3599,3599,3599,3595,03-
19 feb 202499,4599,4599,4599,4595,13-
16 feb 2024102,00102,00100,00100,0095,6610
15 feb 202499,7099,7099,7099,7095,37-
14 feb 202497,9097,9097,9097,9093,65-
13 feb 202498,8098,8098,8098,8094,51-
12 feb 202498,9598,9598,9598,9594,65-
09 feb 202499,1099,1098,7098,7094,4130
08 feb 202499,9099,9099,9099,9095,56-
07 feb 2024100,70100,70100,50100,5096,1310
06 feb 2024100,50100,50100,50100,5096,13-
05 feb 2024101,20101,20101,20101,2096,80-
02 feb 202499,50101,0099,50101,0096,61590
01 feb 202499,1099,1099,1099,1094,80-
31 ene 2024101,40101,40101,40101,4097,0013
30 ene 202499,65101,2099,65101,2096,8013
29 ene 2024108,70108,70108,70108,70103,98-
26 ene 2024108,80108,80108,80108,80104,07-
25 ene 2024110,00110,00110,00110,00105,22-
24 ene 2024108,00108,50108,00108,50103,79130
23 ene 2024107,00107,00107,00107,00102,35-
22 ene 2024107,00107,70107,00107,70103,029
19 ene 2024107,60107,60107,60107,60102,93-
18 ene 2024106,40106,40106,40106,40101,78-
17 ene 2024105,60106,70105,60106,70102,0720
16 ene 2024106,60106,60106,60106,60101,97-
15 ene 2024106,40106,40106,40106,40101,78-
12 ene 2024106,40106,40106,40106,40101,78-
11 ene 2024106,40106,40106,40106,40101,78-
10 ene 2024102,20102,20102,20102,2097,76-
09 ene 2024102,30102,30102,30102,3097,8628
08 ene 202499,00102,6099,00102,6098,141
05 ene 202499,2099,2099,2099,2094,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...