Italia markets closed

HOCHTIEF Aktiengesellschaft (0EPW.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,38-0,75 (-1,49%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202498,20101,6097,5098,6198,6117.111
26 apr 20244.4 Dividendo
25 apr 2024103,45104,40100,00101,0696,664.644
24 apr 2024104,55104,80103,50104,0799,5424.115
23 apr 2024104,10104,50103,70104,1499,617.145
22 apr 2024105,60105,50103,20104,3299,788.895
19 apr 2024105,15106,50104,30104,68100,1241.997
18 apr 2024104,05106,90103,60105,44100,8534.556
17 apr 2024101,20104,90100,20103,7099,1959.100
16 apr 2024101,10102,00100,30101,6297,196.075
15 apr 2024102,15103,50101,80102,2397,7874.053
12 apr 2024102,85104,30102,90103,8299,3064.711
11 apr 2024101,50102,60100,60102,1897,736.477
10 apr 2024102,15102,70101,00101,8197,38121.015
09 apr 2024103,90104,20102,60103,5399,021.894
08 apr 2024103,75104,70102,40104,2799,7312.032
05 apr 2024104,55104,90102,50103,1998,705.540
04 apr 2024105,80106,20104,50105,52100,939.607
03 apr 2024106,10107,00104,10106,11101,4912.489
02 apr 2024107,20107,70106,09107,26102,5920.818
28 mar 2024110,45110,80105,60107,72103,0319.309
27 mar 2024110,05111,90109,10111,30106,4610.199
26 mar 2024106,95110,00106,50109,37104,6012.843
25 mar 2024107,05108,30106,10108,10103,4010.737
22 mar 2024106,60107,50106,00107,28102,607.014
21 mar 2024107,25107,50106,40106,64101,994.358
20 mar 2024107,05107,30105,50106,05101,435.274
19 mar 2024106,65107,20105,40106,45101,826.029
18 mar 2024106,45107,50106,30107,03102,3737.458
15 mar 2024107,60109,00105,90107,44102,778.613
14 mar 2024105,25107,10101,60106,96102,3131.244
13 mar 2024103,65105,50103,50104,1399,60101.267
12 mar 2024104,40105,00102,60103,6799,151.760
11 mar 2024102,30105,00101,30104,3099,767.252
08 mar 2024105,70106,20103,40103,4098,9042.842
07 mar 2024102,60106,70101,20105,16100,5818.396
06 mar 2024104,55105,20101,80103,8999,3791.121
05 mar 2024107,45108,30105,00105,41100,826.634
04 mar 2024109,85110,00107,30107,78103,096.577
01 mar 2024110,20111,10105,30108,30103,5938.613
29 feb 2024107,30110,00106,50109,60104,8321.377
28 feb 2024106,50107,60106,50107,38102,716.126
27 feb 2024105,30107,00103,70105,82101,2120.816
26 feb 2024104,45106,40104,00104,86100,2914.626
23 feb 2024103,55105,50103,30104,77100,219.899
22 feb 202499,70103,6099,45101,5097,08101.574
21 feb 202498,22100,7098,1099,0794,763.717
20 feb 202499,0599,9598,6599,3895,069.022
19 feb 202499,90101,2098,9599,2694,9356.672
16 feb 2024102,80103,1099,70100,5596,186.392
15 feb 2024100,45102,6098,20101,5197,099.404
14 feb 202498,6599,9098,6099,3595,0218.630
13 feb 202498,9599,8096,7599,5595,2144.913
12 feb 202499,4399,9598,5599,2094,8853.612
09 feb 202498,4099,3597,7099,0194,706.683
08 feb 202499,25100,6098,5099,6195,276.036
07 feb 2024100,85102,0099,4599,5395,204.124
06 feb 2024101,55102,20100,60101,2996,885.944
05 feb 2024101,65102,70100,80101,6097,1813.086
02 feb 202499,85101,5099,75100,1095,741.597
01 feb 202499,43100,4098,8599,2594,936.144
31 gen 2024100,45101,5099,35100,2795,9010.119
30 gen 202499,45102,2098,80100,9896,5857.383
29 gen 2024109,70110,3095,50103,1398,6445.203
26 gen 2024109,55110,90109,20109,96105,1723.347
25 gen 2024110,70111,30109,69110,19105,4011.669
24 gen 2024109,20110,90107,70109,98105,196.037
23 gen 2024107,45108,70106,40107,90103,2041.029
22 gen 2024107,75108,50106,80107,38102,716.505
19 gen 2024107,95108,10106,80107,65102,966.363
18 gen 2024106,85107,90104,20107,29102,624.894
17 gen 2024106,45106,90105,10106,14101,5211.050
16 gen 2024107,40108,70105,60107,00102,346.798
15 gen 2024108,15109,00107,70108,14103,438.152
12 gen 2024107,30108,50105,80107,87103,186.874
11 gen 2024106,75108,00105,80107,46102,7816.846
10 gen 2024102,90106,60102,30104,2299,6817.318
09 gen 2024102,55103,30101,70102,3097,844.687
08 gen 202499,75102,5099,95101,1396,734.517
05 gen 202499,72100,2098,9599,3395,003.892
04 gen 202499,63100,4099,05100,2995,935.768
03 gen 2024101,10102,0098,6099,3695,037.828
02 gen 2024100,35102,3099,30101,3296,9111.170
29 dic 2023100,20102,6099,90100,3195,955.394
28 dic 2023100,95101,0099,90100,7096,327.022
27 dic 2023100,00101,2099,00100,6096,225.139
22 dic 2023100,95102,40100,30100,9896,598.447
21 dic 2023100,85102,0099,95101,3496,934.076
20 dic 2023100,35101,6099,25100,6896,306.691
19 dic 202399,40100,7098,9099,7595,4133.127
18 dic 202399,22100,3098,4599,6095,2632.964
15 dic 2023101,95101,9099,2099,9895,6350.155
14 dic 2023101,20102,10100,20100,6096,2223.432
13 dic 202399,40100,7099,50100,4096,033.973
12 dic 202399,50101,0098,9599,1594,8313.147
11 dic 2023100,45100,9099,1599,5595,2216.008
08 dic 2023100,90101,5097,9599,7395,3926.750
07 dic 2023102,90103,30100,60102,5598,0827.711
06 dic 2023102,05103,60101,80103,3298,8215.542
05 dic 2023100,03102,0099,75100,9896,5918.666
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...