Mercados españoles cerrados en 6 hrs 23 min

HOCHTIEF Aktiengesellschaft (HOT.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,30+1,08 (+1,82%)
A partir del 10:50AM 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 202359,6860,5259,6260,3060,304304
08 feb 202360,0060,0459,2259,2259,2252.709
07 feb 202359,5259,7059,1459,6259,6238.188
06 feb 202359,7260,1859,1859,5659,5667.769
03 feb 202360,5860,6859,8860,0660,0685.462
02 feb 202359,9860,8059,9460,7260,7267.496
01 feb 202358,3059,8658,3059,7659,7662.617
31 ene 202357,9058,2457,8058,0858,0842.422
30 ene 202358,9259,0058,1858,1858,1852.873
27 ene 202358,4458,4458,4458,4458,44-
26 ene 202358,1458,4657,9658,4458,4430.659
25 ene 202357,6258,2857,6057,8057,8030.506
24 ene 202357,9658,1657,4057,7657,7643.007
23 ene 202358,6858,6857,4457,6057,6046.189
20 ene 202357,5258,4057,5258,3858,3841.863
19 ene 202358,2258,5257,5057,5057,5054.341
18 ene 202358,2858,7858,2058,5058,5056.368
17 ene 202357,7258,5057,6258,3058,3042.877
16 ene 202358,0058,4057,5057,6857,6851.031
13 ene 202357,4657,8656,9057,6657,6645.001
12 ene 202357,3857,8457,0057,5457,5448.263
11 ene 202356,6057,3656,3256,9656,9655.292
10 ene 202357,5057,7056,5856,5856,5857.284
09 ene 202357,5058,5657,5058,0458,0463.015
06 ene 202356,2657,4256,1857,3257,3271.049
05 ene 202356,0056,7655,7055,8455,84116.762
04 ene 202354,9856,1054,9255,9855,9875.079
03 ene 202353,9054,9653,7654,7054,7060.597
02 ene 202352,9653,9852,7053,9853,9835.532
30 dic 202252,7653,2252,4652,6852,6827.034
29 dic 202252,7853,0852,4652,9852,9846.771
28 dic 202253,2253,4052,8452,8852,8855.254
27 dic 202253,0253,6652,8253,0053,0033.251
23 dic 202252,5253,0852,4052,9052,9065.155
22 dic 202252,4052,9252,2452,3052,3064.993
21 dic 202251,8852,4451,6052,3252,3271.197
20 dic 202251,5051,8051,1651,5051,5047.948
19 dic 202251,9052,3851,5852,0052,0052.017
16 dic 202252,3452,4251,5451,9651,9686.684
15 dic 202253,0253,5652,2452,3852,3855.564
14 dic 202253,3653,8852,8853,3253,3241.121
13 dic 202253,5854,6853,3853,7453,7485.152
12 dic 202254,2454,2452,8053,5453,5457.828
09 dic 202254,5455,2054,1654,5654,5684.043
08 dic 202254,2854,7453,8654,4654,4663.215
07 dic 202255,4055,4054,4254,4254,4256.017
06 dic 202255,3056,1855,3055,3855,3862.845
05 dic 202255,8456,5655,4855,6655,6643.690
02 dic 202255,6256,1054,5455,9055,9072.890
01 dic 202255,9856,5855,4855,9655,9653.584
30 nov 202255,2655,9854,8255,1455,14122.033
29 nov 202254,7055,3654,3255,2655,2639.488
28 nov 202254,5854,9854,2054,6254,6237.273
25 nov 202254,9455,1854,2455,0055,0030.102
24 nov 202255,2655,8054,9855,0655,0656.976
23 nov 202254,7055,4854,5455,1055,1041.204
22 nov 202253,9255,0053,9254,7654,7637.415
21 nov 202254,0054,1653,8054,0054,0016.359
18 nov 202253,5854,2853,2054,2254,2236.328
17 nov 202253,3853,6052,4653,2053,2032.454
16 nov 202254,0254,1453,0053,2253,2222.303
15 nov 202254,4454,4453,1854,2654,2640.169
14 nov 202254,6854,8053,2654,1654,1632.696
11 nov 202253,5654,3052,0453,9453,9472.778
10 nov 202252,6053,3652,2253,3453,34151.530
09 nov 202252,7252,8852,1052,6252,6226.117
08 nov 202252,3852,5052,0452,3852,3841.544
07 nov 202251,7853,1451,7452,3852,3831.272
04 nov 202251,8652,6049,8552,0452,04113.908
03 nov 202251,9253,2051,6652,0652,0642.956
02 nov 202253,7854,0452,0452,9652,96110.693
01 nov 202254,1854,5453,0453,6853,6833.754
31 oct 202252,9254,1051,8853,8053,8083.859
28 oct 202253,0653,7053,0253,1053,1046.484
27 oct 202253,0253,9052,9453,8053,8065.331
26 oct 202252,2053,3651,8853,0853,0887.726
25 oct 202251,9652,3851,2452,2252,2240.757
24 oct 202249,5751,4449,5151,1651,1652.536
21 oct 202248,8049,6048,3049,0549,0551.083
20 oct 202249,8349,9149,0349,2549,2527.216
19 oct 202249,7250,4849,7249,7649,7640.526
18 oct 202250,1650,6449,6249,9749,9748.111
17 oct 202248,8149,7248,0149,5349,5354.516
14 oct 202248,5348,9747,9948,0748,0744.631
13 oct 202246,1047,7245,9647,4847,4854.571
12 oct 202248,2048,3746,4346,5846,5880.572
11 oct 202247,0048,1646,6048,0448,0449.996
10 oct 202247,5047,6946,5647,3647,3647.817
07 oct 202247,8048,3847,4847,7347,7344.564
06 oct 202249,8650,0848,0148,2548,2549.590
05 oct 202250,2450,4449,0849,4149,4150.195
04 oct 202249,7950,4449,5550,4450,4462.346
03 oct 202247,9049,1547,7648,9948,9953.576
30 sept 202247,3949,0647,3648,8648,86110.064
29 sept 202247,2047,4645,9747,2447,2499.243
28 sept 202246,3047,4745,6047,0847,08116.721
27 sept 202247,8048,3246,8946,8946,89105.679
26 sept 202246,3347,4546,3247,1047,10120.330
23 sept 202248,1948,3546,6047,0547,0582.149
22 sept 202247,8648,7447,8648,4148,4148.412
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...