Mercados españoles abiertos en 5 mins

HOCHTIEF Aktiengesellschaft (HOT.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
107,20+0,20 (+0,19%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024107,20107,20107,20107,20107,2050
25 jun 2024107,70107,70107,00107,00107,0050
24 jun 2024101,50108,70101,50108,70108,70578
21 jun 202499,6099,6099,6099,6099,60-
20 jun 202498,5099,2098,5099,2099,2017
19 jun 202499,6099,6099,6099,6099,6060
18 jun 202499,5599,5599,5599,5599,55-
17 jun 202499,0599,1099,0599,1099,109
14 jun 202498,0599,2098,0599,0599,05102
13 jun 202498,8098,8098,5098,5098,50123
12 jun 202497,0598,1097,0598,1098,105
11 jun 202498,1598,1596,9596,9596,95400
10 jun 202499,1599,1599,1599,1599,15-
07 jun 2024100,40101,10100,40101,10101,1050
06 jun 2024100,90100,90100,20100,20100,2050
05 jun 2024100,00100,0099,70100,00100,0040
04 jun 2024100,60100,60100,50100,50100,5045
03 jun 2024100,40100,40100,40100,40100,4080
31 may 2024100,60101,10100,60101,10101,102
30 may 2024101,30103,00101,30101,40101,40165
29 may 2024102,60102,60102,60102,60102,6020
28 may 2024103,50104,40103,50104,40104,40111
27 may 2024101,10103,70101,10102,90102,90321
24 may 202498,80101,9098,80101,50101,5054
23 may 202498,7599,6098,7599,6099,6086
22 may 202499,5599,7098,9599,3099,30185
21 may 202498,8099,1598,8099,1599,1555
20 may 202498,7099,5598,7099,5599,5560
17 may 2024100,40100,40100,00100,00100,0014
16 may 2024101,70102,70101,10101,10101,10173
15 may 2024102,70102,70102,70102,70102,70-
14 may 2024103,10104,30102,50102,50102,50670
13 may 2024102,10103,70102,10103,70103,7060
10 may 2024102,30102,30102,30102,30102,30-
09 may 2024101,80102,40101,80102,40102,4050
08 may 2024100,90100,90100,90100,90100,90-
07 may 2024100,10100,10100,10100,10100,10120
06 may 202499,1099,1099,1099,1099,1096
03 may 202498,75100,0098,75100,00100,0098
02 may 202498,4098,4097,5097,5097,5050
30 abr 202498,8599,1598,8599,1599,1547
29 abr 202498,5598,6598,5598,6598,655
26 abr 202497,3098,9097,3098,9098,90170
26 abr 20244.4 Dividendo
25 abr 2024103,20103,20100,00100,0095,604
24 abr 2024104,50104,60104,20104,3099,71140
23 abr 2024103,80104,70103,80104,70100,09170
22 abr 2024105,10105,10104,10104,1099,523
19 abr 2024104,60104,60104,40104,60100,0034
18 abr 2024103,80106,80103,80106,80102,1096
17 abr 2024101,10105,40101,10105,40100,7645
16 abr 2024101,10101,10101,10101,1096,6580
15 abr 2024100,90100,90100,90100,9096,46110
12 abr 2024102,50103,80102,50103,8099,2346
11 abr 2024101,70103,00100,80103,0098,4763
10 abr 2024102,60102,60102,10102,6098,0970
09 abr 2024104,00104,00103,40103,4098,8560
08 abr 2024103,30103,50103,30103,5098,9537
05 abr 2024104,10104,10104,10104,1099,52-
04 abr 2024105,10105,20105,10105,20100,57140
03 abr 2024105,90106,00105,20106,00101,34222
02 abr 2024107,00107,00107,00107,00102,29105
28 mar 2024110,10110,10105,90107,40102,67538
27 mar 2024109,20110,60109,20110,50105,64160
26 mar 2024107,70110,00107,70109,80104,971295
25 mar 2024106,40107,30106,40107,20102,48289
22 mar 2024105,90107,10105,90107,10102,3942
21 mar 2024106,70107,00106,40106,40101,72216
20 mar 2024106,60106,60106,60106,60101,91-
19 mar 2024106,50106,70106,50106,70102,0121
18 mar 2024106,40107,30106,40106,80102,10167
15 mar 2024106,40109,00106,40107,40102,67220
14 mar 2024105,90106,30105,90106,30101,62198
13 mar 2024103,10105,30103,10104,4099,8148
12 mar 2024104,60104,60103,20103,4098,85462
11 mar 2024103,70104,10103,70104,1099,52155
08 mar 2024105,60105,60104,70104,90100,2865
07 mar 2024102,40106,10102,00106,10101,4370
06 mar 2024105,00105,00103,00103,0098,47266
05 mar 2024107,00107,00105,30105,30100,67630
04 mar 2024109,20109,20107,80107,80103,06224
01 mar 2024109,90110,40106,60110,10105,26325
29 feb 2024106,70110,00106,70109,30104,49140
28 feb 2024106,50107,20106,50107,20102,48117
27 feb 2024103,50106,70103,50106,20101,53501
26 feb 2024104,40104,40104,40104,4099,8120
23 feb 2024103,30105,00103,30104,5099,90262
22 feb 202499,20100,8099,20100,8096,3675
21 feb 202498,6599,1598,4599,0094,64345
20 feb 202499,3599,6099,3599,6095,2290
19 feb 202499,4599,7599,0099,7595,36170
16 feb 2024102,00102,00100,40100,4095,98103
15 feb 202499,70101,7099,70101,7097,23805
14 feb 202497,9099,6597,9099,6595,27745
13 feb 202498,8599,1598,2598,2593,93237
12 feb 202499,9099,9099,0599,0594,69181
09 feb 202499,1599,9598,6598,6594,31147
08 feb 202499,9099,9099,3099,3094,93184
07 feb 2024100,70100,70100,00100,0095,6010
06 feb 2024100,50101,40100,50101,4096,9430
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...