Mercados españoles cerrados en 6 hrs 20 min

Hochtief AG (HOT.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,50+0,92 (+1,54%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 feb 202359,7460,5059,7460,5060,5070
08 feb 202359,8259,8259,5859,5859,58-
07 feb 202359,6659,6659,6659,6659,66-
06 feb 202359,5260,0059,5260,0060,001000
03 feb 202360,3460,3460,3460,3460,34-
02 feb 202359,9860,9859,9860,9860,9817
01 feb 202357,8457,8457,8457,8457,84-
31 ene 202358,0058,0058,0058,0058,00-
30 ene 202358,5058,5058,5058,5058,50-
27 ene 202358,3658,3658,3658,3658,36-
26 ene 202358,0258,3658,0258,3658,3650
25 ene 202357,6257,6657,6257,6657,66-
24 ene 202357,6657,6657,6657,6657,66-
23 ene 202358,6058,6057,9457,9457,94161
20 ene 202357,8857,8857,8857,8857,88-
19 ene 202357,9857,9857,9857,9857,98-
18 ene 202358,3458,3458,3458,3458,34-
17 ene 202357,5258,2057,5258,2058,2017
16 ene 202357,5257,5257,5257,5257,52-
13 ene 202357,4257,4257,4257,4257,42-
12 ene 202356,8456,8456,8456,8456,84-
11 ene 202356,6256,6256,6256,6256,62-
10 ene 202357,4057,4057,4057,4057,40-
09 ene 202357,3458,4057,3458,3258,32240
06 ene 202355,8655,8655,8655,8655,86-
05 ene 202355,6255,6255,6255,6255,62-
04 ene 202354,7255,3854,7255,3855,3836
03 ene 202353,5653,5653,5653,5653,56-
02 ene 202352,2852,2852,2852,2852,28-
30 dic 202252,5252,5252,5052,5052,50-
29 dic 202252,5852,9052,5852,9052,90150
28 dic 202252,8452,8452,8452,8452,84-
27 dic 202252,9852,9852,9852,9852,98-
23 dic 202252,2852,2852,2852,2852,28-
22 dic 202252,3452,3452,3452,3452,34-
21 dic 202251,6051,6051,6051,6051,60-
20 dic 202251,2651,2651,2651,2651,26-
19 dic 202251,9651,9651,9651,9651,96-
16 dic 202252,3652,3652,3652,3652,36-
15 dic 202253,0453,0453,0453,0453,04-
14 dic 202253,4453,4453,1253,1253,12100
13 dic 202253,5053,5053,5053,5053,50-
12 dic 202254,0454,0453,3653,3653,36119
09 dic 202254,4854,4854,4854,4854,48-
08 dic 202254,3054,3054,3054,3054,30-
07 dic 202255,0455,0455,0455,0455,04-
06 dic 202255,4655,4655,4655,4655,46-
05 dic 202255,8855,8855,8855,8855,88-
02 dic 202255,5655,5655,5655,5655,56-
01 dic 202255,6455,6455,6455,6455,64-
30 nov 202255,3455,7255,3455,7255,7218
29 nov 202254,4054,4054,4054,4054,40-
28 nov 202255,0255,0255,0255,0255,02-
25 nov 202254,8854,8854,8854,8854,88-
24 nov 202254,9654,9654,9654,9654,96-
23 nov 202254,7454,7454,7454,7454,74-
22 nov 202253,7453,7453,7453,7453,74-
21 nov 202253,7453,7453,7453,7453,74-
18 nov 202253,1854,4853,1854,4854,4850
17 nov 202253,2453,2453,2453,2453,24-
16 nov 202253,6253,6253,6253,6253,62-
15 nov 202253,9853,9853,9853,9853,98-
14 nov 202253,6253,6253,6253,6253,62-
11 nov 202253,2454,4853,2454,4854,48100
10 nov 202252,3052,3052,3052,3052,30-
09 nov 202251,9051,9051,9051,9051,90-
08 nov 202252,2052,2052,2052,2052,20-
07 nov 202251,9651,9651,9651,9651,96-
04 nov 202251,8651,8651,8651,8651,86-
03 nov 202252,2052,2052,2052,2052,20-
02 nov 202253,5453,5453,5453,5453,54-
01 nov 202254,0654,0654,0654,0654,06-
31 oct 202252,6252,6252,6252,6252,62-
28 oct 202252,8053,5252,8053,5253,5215
27 oct 202252,7252,7252,7252,7252,72-
26 oct 202251,8451,8451,8451,8451,84-
25 oct 202251,4251,4251,4251,4251,42-
24 oct 202249,2849,2849,2849,2849,28-
21 oct 202248,3148,3148,3148,3148,31-
20 oct 202249,3549,3549,3549,3549,35-
19 oct 202249,8949,8949,8949,8949,89-
18 oct 202249,6349,6349,6349,6349,63-
17 oct 202248,3548,3548,3548,3548,35100
14 oct 202248,0748,0748,0748,0748,07-
13 oct 202246,1646,1646,1646,1646,16-
12 oct 202247,7747,7747,7747,7747,77-
11 oct 202247,0047,0047,0047,0047,00-
10 oct 202246,8446,8446,8446,8446,84-
07 oct 202248,0148,0148,0148,0148,01-
06 oct 202250,2050,2050,2050,2050,20-
05 oct 202249,9149,9149,9149,9149,91-
04 oct 202249,4949,4949,4949,4949,49-
03 oct 202247,7648,4347,7648,4348,436
30 sept 202246,9148,1946,9148,1948,1925
29 sept 202247,3647,3647,3647,3647,36-
28 sept 202246,1246,1246,1246,1246,12-
27 sept 202247,0047,0047,0047,0047,00-
26 sept 202246,7146,7146,7146,7146,71-
23 sept 202248,4548,4548,4548,4548,45-
22 sept 202247,7847,7847,7847,7847,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...