Mercados españoles cerrados

Hochtief AG (HOT.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,20+0,55 (+0,56%)
Al cierre: 09:55PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202498,80100,2098,8099,2099,20236
02 may 202498,5099,3097,2098,6598,65351
30 abr 202498,6599,4098,2598,4098,401429
29 abr 202498,5599,3097,9598,8098,80107
26 abr 202497,8599,3097,3098,7098,702247
26 abr 20244.4 Dividendo
25 abr 2024103,30103,4099,95101,0096,606830
24 abr 2024104,30104,60103,40103,9099,37613
23 abr 2024104,50104,80103,50104,80100,236928
22 abr 2024105,20105,90103,30104,0099,47562
19 abr 2024104,90105,30104,30104,80100,231627
18 abr 2024103,80106,80103,40105,40100,81107
17 abr 2024101,10105,60101,10103,4098,90320
16 abr 2024100,60102,30100,20101,2096,79970
15 abr 2024100,90103,30100,90101,1096,701295
12 abr 2024102,80103,90102,70103,5098,99311
11 abr 2024102,10102,70100,90102,5098,03342
10 abr 2024102,80102,90101,10102,0097,56569
09 abr 2024104,10104,20102,40102,6098,13154
08 abr 2024103,60104,70103,40104,1099,56747
05 abr 2024104,20104,60102,20103,2098,70544
04 abr 2024105,40106,10104,20104,3099,76390
03 abr 2024106,00106,40104,00105,40100,81873
02 abr 2024108,00108,00106,00106,00101,381107
28 mar 2024110,10110,20106,00107,60102,911685
27 mar 2024109,30111,80109,30110,60105,781930
26 mar 2024107,70109,90107,70109,40104,63630
25 mar 2024106,00108,30106,00107,70103,01969
22 mar 2024106,90107,30106,10107,10102,43100
21 mar 2024106,90107,50106,10106,30101,67240
20 mar 2024106,70107,00105,20106,50101,861068
19 mar 2024106,60107,00105,40106,90102,24408
18 mar 2024106,40107,40106,40106,60101,96332
15 mar 2024106,50108,80106,00106,50101,86618
14 mar 2024105,50107,20105,50106,60101,961106
13 mar 2024103,20105,50103,10104,60100,04216
12 mar 2024104,70104,70102,60103,0098,511328
11 mar 2024103,80104,80102,70104,2099,66399
08 mar 2024105,70105,80103,40103,7099,1810.377
07 mar 2024102,40106,70102,30106,00101,38119
06 mar 2024105,10105,10102,90103,0098,51452
05 mar 2024106,90107,20104,30105,10100,522680
04 mar 2024109,80109,80107,20107,30102,63832
01 mar 2024109,90110,20105,10109,60104,831866
29 feb 2024107,00109,90106,90109,60104,83295
28 feb 2024106,60107,70106,40107,00102,34653
27 feb 2024103,70107,00103,70106,50101,862453
26 feb 2024104,60106,30104,00104,2099,66900
23 feb 2024103,40105,50103,10104,70100,14406
22 feb 202499,25103,6099,25103,4098,90626
21 feb 202498,6099,3598,2599,0094,69108
20 feb 202499,50100,0098,6098,7594,45320
19 feb 202499,50100,3098,8599,6595,31280
16 feb 2024102,40102,4099,3599,9595,601471
15 feb 202499,90102,8099,90102,3097,84115
14 feb 202498,05100,1098,0099,2594,93310
13 feb 202498,8599,7098,1098,3094,02292
12 feb 202499,1599,7598,8099,0594,73924
09 feb 202499,1599,1597,7599,1094,78600
08 feb 202499,90100,3099,1099,3595,02254
07 feb 2024100,80101,3099,7099,9095,551313
06 feb 2024100,80102,20100,80101,0096,602
05 feb 2024101,30102,80100,70100,9096,50701
02 feb 2024100,40101,8099,65101,8097,371738
01 feb 202499,2099,9098,8599,0594,733910
31 ene 2024101,10101,4099,4099,4095,07695
30 ene 202499,75102,3098,95101,1096,702929
29 ene 2024109,10109,9096,5099,6595,317030
26 ene 2024109,00110,90108,90109,30104,541208
25 ene 2024110,30111,10109,10109,10104,35590
24 ene 2024109,10110,90108,90110,50105,691175
23 ene 2024107,80108,60107,10108,20103,491341
22 ene 2024107,30108,00106,70106,80102,151222
19 ene 2024107,70108,10106,90107,70103,01240
18 ene 2024106,50107,70106,30107,40102,72500
17 ene 2024105,50106,70105,50106,60101,961290
16 ene 2024106,70107,30106,50106,60101,96350
15 ene 2024108,60108,90107,10107,20102,53430
12 ene 2024106,40108,60106,30107,60102,912218
11 ene 2024106,90108,00105,70106,20101,572202
10 ene 2024102,30106,40102,30106,20101,573930
09 ene 2024102,10102,90101,60102,7098,23418
08 ene 202499,45102,4099,45102,4097,94211
05 ene 202499,35100,3098,9099,8595,50304
04 ene 202498,90100,3098,8599,7095,36964
03 ene 2024100,80100,8098,7098,9094,59939
02 ene 2024100,00102,10100,00100,9096,501384
29 dic 202399,95100,6099,95100,2095,83436
28 dic 2023100,40100,7099,7099,7095,36228
27 dic 2023100,40100,9099,60100,5096,12350
22 dic 2023101,00102,00100,20100,2095,8351
21 dic 2023100,40101,70100,40101,4096,9820
20 dic 202399,70101,5099,50100,3095,93500
19 dic 202399,10100,5099,0599,5595,211520
18 dic 202398,60100,2098,6099,0094,69495
15 dic 2023100,60101,8099,1599,2094,881124
14 dic 2023100,80102,40100,00100,3095,934720
13 dic 202399,30100,6098,85100,6096,22262
12 dic 202399,35100,6098,8098,8594,54401
11 dic 202399,85100,8099,1099,3595,021457
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...