Mercados españoles cerrados en 6 hrs 20 min
IBEX 35
9.279,40 +52,10 (+0,56%) Euro Stoxx 50
4.267,17 +58,02 (+1,38%) Dólar/Euro
1,0764 +0,0046 (+0,43%) Petróleo Brent
85,19 +0,10 (+0,12%) Oro
1.894,30 +3,60 (+0,19%) BTC-EUR
21.117,06 -586,52 (-2,70%)
Hochtief AG (HOT.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:42AM CET. Mercado abierto.
Intervalo de fechas:
09 feb 2022 - 09 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 feb 2023 | 59,74 | 60,50 | 59,74 | 60,50 | 60,50 | 70 |
| 08 feb 2023 | 59,82 | 59,82 | 59,58 | 59,58 | 59,58 | - |
| 07 feb 2023 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
| 06 feb 2023 | 59,52 | 60,00 | 59,52 | 60,00 | 60,00 | 1000 |
| 03 feb 2023 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
| 02 feb 2023 | 59,98 | 60,98 | 59,98 | 60,98 | 60,98 | 17 |
| 01 feb 2023 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
| 31 ene 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 30 ene 2023 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 27 ene 2023 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
| 26 ene 2023 | 58,02 | 58,36 | 58,02 | 58,36 | 58,36 | 50 |
| 25 ene 2023 | 57,62 | 57,66 | 57,62 | 57,66 | 57,66 | - |
| 24 ene 2023 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
| 23 ene 2023 | 58,60 | 58,60 | 57,94 | 57,94 | 57,94 | 161 |
| 20 ene 2023 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
| 19 ene 2023 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
| 18 ene 2023 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
| 17 ene 2023 | 57,52 | 58,20 | 57,52 | 58,20 | 58,20 | 17 |
| 16 ene 2023 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
| 13 ene 2023 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
| 12 ene 2023 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
| 11 ene 2023 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
| 10 ene 2023 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
| 09 ene 2023 | 57,34 | 58,40 | 57,34 | 58,32 | 58,32 | 240 |
| 06 ene 2023 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
| 05 ene 2023 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
| 04 ene 2023 | 54,72 | 55,38 | 54,72 | 55,38 | 55,38 | 36 |
| 03 ene 2023 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
| 02 ene 2023 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
| 30 dic 2022 | 52,52 | 52,52 | 52,50 | 52,50 | 52,50 | - |
| 29 dic 2022 | 52,58 | 52,90 | 52,58 | 52,90 | 52,90 | 150 |
| 28 dic 2022 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
| 27 dic 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 23 dic 2022 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
| 22 dic 2022 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | - |
| 21 dic 2022 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
| 20 dic 2022 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
| 19 dic 2022 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
| 16 dic 2022 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
| 15 dic 2022 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
| 14 dic 2022 | 53,44 | 53,44 | 53,12 | 53,12 | 53,12 | 100 |
| 13 dic 2022 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
| 12 dic 2022 | 54,04 | 54,04 | 53,36 | 53,36 | 53,36 | 119 |
| 09 dic 2022 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
| 08 dic 2022 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
| 07 dic 2022 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
| 06 dic 2022 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
| 05 dic 2022 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
| 02 dic 2022 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 01 dic 2022 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
| 30 nov 2022 | 55,34 | 55,72 | 55,34 | 55,72 | 55,72 | 18 |
| 29 nov 2022 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
| 28 nov 2022 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
| 25 nov 2022 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
| 24 nov 2022 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
| 23 nov 2022 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
| 22 nov 2022 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
| 21 nov 2022 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
| 18 nov 2022 | 53,18 | 54,48 | 53,18 | 54,48 | 54,48 | 50 |
| 17 nov 2022 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
| 16 nov 2022 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
| 15 nov 2022 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
| 14 nov 2022 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
| 11 nov 2022 | 53,24 | 54,48 | 53,24 | 54,48 | 54,48 | 100 |
| 10 nov 2022 | 52,30 | 52,30 | 52,30 | 52,30 | 52,30 | - |
| 09 nov 2022 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
| 08 nov 2022 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
| 07 nov 2022 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
| 04 nov 2022 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
| 03 nov 2022 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
| 02 nov 2022 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
| 01 nov 2022 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
| 31 oct 2022 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
| 28 oct 2022 | 52,80 | 53,52 | 52,80 | 53,52 | 53,52 | 15 |
| 27 oct 2022 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
| 26 oct 2022 | 51,84 | 51,84 | 51,84 | 51,84 | 51,84 | - |
| 25 oct 2022 | 51,42 | 51,42 | 51,42 | 51,42 | 51,42 | - |
| 24 oct 2022 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | - |
| 21 oct 2022 | 48,31 | 48,31 | 48,31 | 48,31 | 48,31 | - |
| 20 oct 2022 | 49,35 | 49,35 | 49,35 | 49,35 | 49,35 | - |
| 19 oct 2022 | 49,89 | 49,89 | 49,89 | 49,89 | 49,89 | - |
| 18 oct 2022 | 49,63 | 49,63 | 49,63 | 49,63 | 49,63 | - |
| 17 oct 2022 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | 100 |
| 14 oct 2022 | 48,07 | 48,07 | 48,07 | 48,07 | 48,07 | - |
| 13 oct 2022 | 46,16 | 46,16 | 46,16 | 46,16 | 46,16 | - |
| 12 oct 2022 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
| 11 oct 2022 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
| 10 oct 2022 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | - |
| 07 oct 2022 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
| 06 oct 2022 | 50,20 | 50,20 | 50,20 | 50,20 | 50,20 | - |
| 05 oct 2022 | 49,91 | 49,91 | 49,91 | 49,91 | 49,91 | - |
| 04 oct 2022 | 49,49 | 49,49 | 49,49 | 49,49 | 49,49 | - |
| 03 oct 2022 | 47,76 | 48,43 | 47,76 | 48,43 | 48,43 | 6 |
| 30 sept 2022 | 46,91 | 48,19 | 46,91 | 48,19 | 48,19 | 25 |
| 29 sept 2022 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
| 28 sept 2022 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
| 27 sept 2022 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
| 26 sept 2022 | 46,71 | 46,71 | 46,71 | 46,71 | 46,71 | - |
| 23 sept 2022 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
| 22 sept 2022 | 47,78 | 47,78 | 47,78 | 47,78 | 47,78 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
