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: 05:19PM GMT
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 2024103,55105,50103,30104,77104,779.899
22 feb 202499,70103,6099,45101,50101,50101.574
21 feb 202498,22100,7098,1099,0799,073.717
20 feb 202499,0599,9598,6599,3899,389.022
19 feb 202499,90101,2098,9599,2699,2656.672
16 feb 2024102,80103,1099,70100,55100,556.392
15 feb 2024100,45102,6098,20101,51101,519.404
14 feb 202498,6599,9098,6099,3599,3518.630
13 feb 202498,9599,8096,7599,5599,5544.913
12 feb 202499,4399,9598,5599,2099,2053.612
09 feb 202498,4099,3597,7099,0199,016.683
08 feb 202499,25100,6098,5099,6199,616.036
07 feb 2024100,85102,0099,4599,5399,534.124
06 feb 2024101,55102,20100,60101,29101,295.944
05 feb 2024101,65102,70100,80101,60101,6013.086
02 feb 202499,85101,5099,75100,10100,101.597
01 feb 202499,43100,4098,8599,2599,256.144
31 gen 2024100,45101,5099,35100,27100,2710.119
30 gen 202499,45102,2098,80100,98100,9857.383
29 gen 2024109,70110,3095,50103,13103,1345.203
26 gen 2024109,55110,90109,20109,96109,9623.347
25 gen 2024110,70111,30109,69110,19110,1911.669
24 gen 2024109,20110,90107,70109,98109,986.037
23 gen 2024107,45108,70106,40107,90107,9041.029
22 gen 2024107,75108,50106,80107,38107,386.505
19 gen 2024107,95108,10106,80107,65107,656.363
18 gen 2024106,85107,90104,20107,29107,294.894
17 gen 2024106,45106,90105,10106,14106,1411.050
16 gen 2024107,40108,70105,60107,00107,006.798
15 gen 2024108,15109,00107,70108,14108,148.152
12 gen 2024107,30108,50105,80107,87107,876.874
11 gen 2024106,75108,00105,80107,46107,4616.846
10 gen 2024102,90106,60102,30104,22104,2217.318
09 gen 2024102,55103,30101,70102,30102,304.687
08 gen 202499,75102,5099,95101,13101,134.517
05 gen 202499,72100,2098,9599,3399,333.892
04 gen 202499,63100,4099,05100,29100,295.768
03 gen 2024101,10102,0098,6099,3699,367.828
02 gen 2024100,35102,3099,30101,32101,3211.170
29 dic 2023100,20102,6099,90100,31100,315.394
28 dic 2023100,95101,0099,90100,70100,707.022
27 dic 2023100,00101,2099,00100,60100,605.139
22 dic 2023100,95102,40100,30100,98100,988.447
21 dic 2023100,85102,0099,95101,34101,344.076
20 dic 2023100,35101,6099,25100,68100,686.691
19 dic 202399,40100,7098,9099,7599,7533.127
18 dic 202399,22100,3098,4599,6099,6032.964
15 dic 2023101,95101,9099,2099,9899,9850.155
14 dic 2023101,20102,10100,20100,60100,6023.432
13 dic 202399,40100,7099,50100,40100,403.973
12 dic 202399,50101,0098,9599,1599,1513.147
11 dic 2023100,45100,9099,1599,5599,5516.008
08 dic 2023100,90101,5097,9599,7399,7326.750
07 dic 2023102,90103,30100,60102,55102,5527.711
06 dic 2023102,05103,60101,80103,32103,3215.542
05 dic 2023100,03102,0099,75100,98100,9818.666
04 dic 2023102,00104,2099,10100,53100,53108.875
01 dic 202399,82102,8099,60101,63101,63151.019
30 nov 2023101,10101,2099,1499,1699,16216.172
29 nov 2023100,65101,40100,60100,96100,9613.885
28 nov 2023100,25101,10100,00100,84100,8418.969
27 nov 202399,93101,0099,0099,6199,6121.782
24 nov 202398,78100,4098,8099,7699,7622.640
23 nov 202398,8899,8597,5598,9398,9313.428
22 nov 2023104,50104,8098,70100,86100,86124.843
21 nov 2023103,80104,80103,20104,10104,1029.217
20 nov 2023103,80105,10103,50104,57104,5718.403
17 nov 2023101,95104,30101,30103,64103,6417.903
16 nov 2023101,60102,80100,70102,25102,2580.973
15 nov 202399,00102,3098,95101,11101,11199.371
14 nov 202398,28100,0096,7599,3099,3015.489
13 nov 202396,4398,4094,8596,9296,9220.461
10 nov 202394,0395,7093,9095,5695,5613.910
09 nov 202394,4394,7092,6093,7393,7323.149
08 nov 202393,3095,0092,0592,2392,2348.132
07 nov 202392,7094,1090,3593,1893,1839.908
06 nov 202394,8298,1591,4592,8292,8237.298
03 nov 202394,3095,2294,0594,7694,7636.093
02 nov 202398,0598,5092,4093,9893,9848.787
01 nov 202397,6898,7095,2098,2998,2916.829
31 ott 202396,3597,6094,9096,8196,8172.024
30 ott 202394,9396,3094,7094,9094,9028.515
27 ott 202395,1095,4093,9594,8594,8527.432
26 ott 202392,8295,9092,6494,5694,5628.421
25 ott 202393,9794,5093,0093,7193,7112.762
24 ott 202393,0794,7092,5093,8893,8818.084
23 ott 202392,3593,1589,5592,3392,3316.431
20 ott 202391,8592,6091,6091,6591,6559.680
19 ott 202392,6092,6591,0092,0792,0717.586
18 ott 202394,4594,7092,9593,2993,2910.874
17 ott 202394,2295,7594,2094,8294,829.972
16 ott 202394,9595,7093,8094,8794,8712.637
13 ott 202395,1896,0093,7095,0795,0716.160
12 ott 202395,9396,0595,1095,8095,8018.244
11 ott 202395,7296,4595,6595,8495,8417.010
10 ott 202394,4096,2594,1096,2596,2514.720
09 ott 202394,2094,9092,8094,1194,117.625
06 ott 202392,7294,2092,1094,1594,1518.400
05 ott 202393,6593,8091,7092,1192,1110.475
04 ott 202391,9393,8091,7593,3393,3330.189
*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...