Mercados españoles abiertos en 5 hrs 56 min

Hochtief AG (HOT.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
103,30+4,10 (+4,13%)
Al cierre: 08:02AM CET
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
17 nov 2023102,00103,40102,00103,40103,40200
16 nov 2023101,70101,70101,70101,70101,70-
15 nov 202399,0599,0599,0599,0599,05-
14 nov 202396,9596,9596,9596,9596,95-
13 nov 202395,1595,1595,1595,1595,15-
10 nov 202393,3593,3593,3593,3593,35-
09 nov 202394,2094,2094,2094,2094,20-
08 nov 202392,6092,6092,6092,6092,60-
07 nov 202391,5091,5091,5091,5091,50-
06 nov 202394,5094,5094,5094,5094,50-
03 nov 202394,0594,0594,0594,0594,05-
02 nov 202397,9097,9093,8093,8093,8011
01 nov 202397,0597,0597,0597,0597,05-
31 oct 202396,1097,3596,1097,3597,35100
30 oct 202394,2596,6594,2596,6596,6518
27 oct 202395,0595,0594,1094,1094,1050
26 oct 202392,1095,2092,1095,2095,202
25 oct 202393,3093,3093,3093,3093,30-
24 oct 202392,5094,3092,5094,3094,302
23 oct 202391,1091,1091,1091,1091,10-
20 oct 202391,4591,4591,4591,4591,45-
19 oct 202392,8092,8092,8092,8092,80-
18 oct 202394,7094,7094,7094,7094,70-
17 oct 202393,9593,9593,9593,9593,95-
16 oct 202393,5593,5593,5593,5593,55-
13 oct 202394,4094,5094,4094,5094,50100
12 oct 202395,7595,7595,7595,7595,75-
11 oct 202395,4095,4095,4095,4095,40-
10 oct 202393,9593,9593,9593,9593,95-
09 oct 202394,0594,0593,7093,7093,70100
06 oct 202392,2092,2092,2092,2092,20-
05 oct 202393,9093,9093,9093,9093,90-
04 oct 202391,2091,2091,2091,2091,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...