Mercados españoles abiertos en 1 hr 43 mins

Service Properties Trust (HPO.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,58+0,07 (+1,27%)
Al cierre: 09:55PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20245,645,655,545,585,58-
02 may 20245,575,575,515,515,51-
30 abr 20245,855,855,635,635,63-
29 abr 20245,795,795,645,745,74-
26 abr 20245,755,775,715,715,71-
25 abr 20245,865,875,705,705,70-
24 abr 20245,966,005,775,805,80280
23 abr 20245,735,885,705,885,88-
22 abr 20245,605,665,525,655,65-
19 abr 20245,525,655,475,495,49540
19 abr 20240.2 Dividendo
18 abr 20245,765,765,635,645,44-
17 abr 20245,935,935,635,635,43-
16 abr 20246,036,035,855,855,64-
15 abr 20246,076,075,955,965,74-
12 abr 20246,086,085,945,975,76-
11 abr 20245,976,005,885,985,77-
10 abr 20246,226,265,865,915,7050
09 abr 20246,176,186,056,135,91-
08 abr 20246,066,085,996,065,85-
05 abr 20245,995,995,935,965,75-
04 abr 20246,006,045,895,895,69-
03 abr 20246,086,085,915,915,70-
02 abr 20246,266,265,986,025,81-
28 mar 20246,166,336,106,336,11-
27 mar 20246,016,166,016,165,94-
26 mar 20246,006,005,856,005,79-
25 mar 20246,066,065,966,005,79-
22 mar 20246,276,275,986,075,85-
21 mar 20246,116,266,076,266,04-
20 mar 20246,046,105,916,105,88-
19 mar 20245,926,035,856,035,82-
18 mar 20245,995,995,755,925,71-
15 mar 20245,855,985,785,985,77-
14 mar 20245,905,905,735,855,64367
13 mar 20245,826,085,785,895,6880
12 mar 20245,865,865,725,825,61-
11 mar 20245,995,995,865,865,65-
08 mar 20245,835,905,795,905,69-
07 mar 20245,925,925,755,755,55-
06 mar 20245,875,895,785,855,64-
05 mar 20245,985,985,805,805,59-
04 mar 20246,166,165,885,885,67-
01 mar 20246,286,286,036,075,85-
29 feb 20247,027,026,156,175,95-
28 feb 20246,866,946,836,946,69-
27 feb 20246,806,806,746,766,52-
26 feb 20246,986,986,736,736,49-
23 feb 20247,057,056,896,896,65-
22 feb 20247,037,036,876,946,69-
21 feb 20247,027,026,906,916,67-
20 feb 20247,117,116,916,916,67-
19 feb 20247,057,057,017,026,77-
16 feb 20247,237,237,017,056,80-
15 feb 20246,937,126,937,126,87-
14 feb 20246,856,856,766,836,59-
13 feb 20247,227,226,736,736,49-
12 feb 20247,167,167,107,116,86-
09 feb 20247,137,136,967,046,7990
08 feb 20246,947,026,887,026,77-
07 feb 20247,057,056,846,846,60-
06 feb 20247,007,006,926,946,69-
05 feb 20247,127,126,906,936,68-
02 feb 20247,197,196,947,046,79-
01 feb 20247,137,136,947,076,82-
31 ene 20247,297,357,037,036,78100
30 ene 20247,327,327,167,166,91-
29 ene 20247,277,277,117,206,94-
26 ene 20247,167,187,157,176,92-
25 ene 20247,027,057,007,056,801000
24 ene 20247,147,146,896,896,65-
23 ene 20247,297,297,037,036,78-
22 ene 20247,277,277,197,196,94-
19 ene 20247,187,187,037,186,93-
19 ene 20240.2 Dividendo
18 ene 20247,247,267,207,266,81-
17 ene 20247,417,417,107,176,73600
16 ene 20247,417,417,407,406,94-
15 ene 20247,287,287,287,286,83-
12 ene 20247,427,427,277,286,83-
11 ene 20247,507,507,207,306,85-
10 ene 20247,497,497,357,376,91-
09 ene 20247,617,617,337,396,93-
08 ene 20247,537,537,467,517,04-
05 ene 20247,597,597,417,497,03-
04 ene 20247,637,637,487,487,02-
03 ene 20247,767,767,537,537,06-
02 ene 20247,717,727,637,637,16-
29 dic 20237,797,877,797,877,38250
28 dic 20237,757,757,607,697,21-
27 dic 20237,747,747,537,647,17-
22 dic 20237,657,657,597,597,12-
21 dic 20237,607,607,547,557,08-
20 dic 20237,677,677,487,487,02-
19 dic 20237,537,587,537,547,07-
18 dic 20237,737,737,427,426,96-
15 dic 20237,797,797,577,627,1562
14 dic 20237,387,617,387,607,13-
13 dic 20237,307,307,047,256,80-
12 dic 20237,207,247,077,176,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...