Mercados españoles cerrados

HOCHTIEF Aktiengesellschaft (HOT.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
98,90+2,40 (+2,49%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202498,1099,2597,2598,9098,9071.906
26 abr 20244.4 Dividendo
25 abr 2024103,30103,4099,85100,9096,50100.809
24 abr 2024104,30104,50103,40103,7099,1849.131
23 abr 2024103,80104,70103,50104,2099,6636.481
22 abr 2024105,40105,70103,20103,6099,0846.203
19 abr 2024105,50105,50104,10104,90100,3354.585
18 abr 2024103,90106,90103,40106,10101,4761.024
17 abr 2024101,00105,50101,00103,7099,18133.036
16 abr 2024101,00102,40100,60101,3096,8838.494
15 abr 2024101,80103,40101,60102,1097,6565.674
12 abr 2024103,00104,30102,60104,0099,4662.998
11 abr 2024102,00102,80100,70102,1097,6529.736
10 abr 2024102,20102,90100,60102,1097,65102.938
09 abr 2024103,80103,90102,60102,6098,1334.646
08 abr 2024103,20104,70103,20104,3099,7530.913
05 abr 2024104,50105,00102,10103,2098,7045.773
04 abr 2024105,60106,30104,40105,60101,0085.825
03 abr 2024105,90106,70104,10105,90101,2846.194
02 abr 2024107,40107,80106,10106,10101,4754.106
28 mar 2024110,10110,10106,00107,70103,0089.006
27 mar 2024110,10111,90109,70110,50105,6889.795
26 mar 2024107,20110,10107,20109,80105,0151.655
25 mar 2024107,00108,30106,30108,10103,3932.606
22 mar 2024106,70107,50106,00107,20102,5327.994
21 mar 2024107,50107,80106,10106,70102,0541.620
20 mar 2024107,00107,00105,10106,00101,3839.842
19 mar 2024106,50107,20105,50107,00102,3330.269
18 mar 2024106,30107,50106,10106,70102,0526.339
15 mar 2024107,20109,30105,90106,30101,66160.523
14 mar 2024105,30107,60105,30107,00102,3354.881
13 mar 2024103,90105,60103,40104,70100,1363.259
12 mar 2024104,20104,20102,50103,6099,0858.452
11 mar 2024102,30104,60101,80104,3099,7547.046
08 mar 2024105,70106,10103,40104,3099,7581.701
07 mar 2024102,60106,70101,30105,90101,2869.220
06 mar 2024104,60105,10103,20103,3098,8045.102
05 mar 2024107,10107,20104,90104,90100,3370.385
04 mar 2024110,00110,00107,10107,60102,9164.725
01 mar 2024110,20110,60105,00110,00105,2088.453
29 feb 2024107,30110,00107,30109,60104,8292.697
28 feb 2024106,60107,80106,30107,20102,5354.140
27 feb 2024105,50107,10104,70106,60101,9596.793
26 feb 2024104,30106,50103,80104,4099,8551.346
23 feb 2024103,30105,60102,90105,10100,5271.046
22 feb 202499,45103,6099,45103,3098,8082.332
21 feb 202498,0599,6598,0099,0594,7339.520
20 feb 202499,15100,2098,9099,0094,6836.398
19 feb 2024100,00100,1098,5099,9595,5939.848
16 feb 2024102,70102,7099,40100,5096,1271.992
15 feb 2024100,50102,50100,20102,2097,74105.374
14 feb 202498,60100,0098,6098,8094,4967.314
13 feb 202498,8099,8098,6099,0594,7336.442
12 feb 202499,2599,6598,6099,2094,8740.649
09 feb 202498,3599,4597,5099,1594,8350.228
08 feb 202499,10100,2099,0099,5595,2132.195
07 feb 2024100,60101,4099,50100,0095,6450.677
06 feb 2024101,30102,10100,60101,3096,8831.648
05 feb 2024101,40103,00100,70100,9096,5054.247
02 feb 202499,90101,7099,75101,4096,9876.317
01 feb 202499,35100,0098,8099,2594,9277.922
31 ene 2024100,90101,0099,3099,7595,4089.492
30 ene 202499,45102,4099,00100,8096,40155.074
29 ene 2024109,50110,0096,1099,4095,07307.678
26 ene 2024109,70110,90109,00109,40104,6334.882
25 ene 2024110,60111,20109,60110,00105,2042.979
24 ene 2024108,90110,90108,80110,90106,0654.205
23 ene 2024107,50108,60106,90108,40103,6743.097
22 ene 2024107,80108,00106,80107,10102,4348.817
19 ene 2024108,00108,20106,70107,60102,9153.218
18 ene 2024106,80107,90106,40107,90103,1960.927
17 ene 2024106,20106,90105,60106,80102,1447.119
16 ene 2024107,20107,30106,20107,10102,4338.484
15 ene 2024108,10109,20107,50108,00103,2955.814
12 ene 2024106,80108,70106,00108,00103,2960.634
11 ene 2024106,80108,00105,70105,90101,28128.785
10 ene 2024103,00106,60102,80106,60101,95119.872
09 ene 2024102,60103,00101,30103,0098,5141.698
08 ene 202499,75102,6099,65102,2097,7450.924
05 ene 202499,40100,3098,75100,2095,8346.445
04 ene 202499,15100,3098,85100,3095,9353.663
03 ene 2024101,10101,1098,6099,3595,0269.223
02 ene 2024100,30102,20100,00101,3096,8852.359
29 dic 2023100,20100,5099,95100,3095,9317.089
28 dic 2023100,90100,9099,80100,2095,8327.331
27 dic 2023100,30100,9099,40100,7096,3133.149
22 dic 2023101,00102,00100,20100,5096,1241.455
21 dic 2023100,80101,90100,70101,7097,2732.138
20 dic 2023100,40101,7099,45101,4096,9868.753
19 dic 202399,30100,8099,00100,4096,0269.043
18 dic 202399,05100,2098,9099,6095,2664.498
15 dic 2023101,00102,0099,0599,6095,26208.679
14 dic 2023100,90102,5099,85101,0096,6093.149
13 dic 202399,30100,7099,30100,1095,7348.461
12 dic 202399,60101,0098,8599,1594,8352.811
11 dic 2023100,20100,9099,0099,5595,2146.106
08 dic 2023100,90100,9099,00100,2095,8345.038
07 dic 2023103,00103,20100,60100,8096,4048.064
06 dic 2023101,90103,70101,70103,3098,8076.677
05 dic 2023100,30101,9099,90101,9097,4652.076
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...