Italia markets close in 5 hours 10 minutes

Hochtief AG (HOT.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
108,20+1,00 (+0,93%)
In data: 09:32AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024107,50108,20107,50108,20108,2020
25 giu 2024108,00108,00107,20107,20107,2020
24 giu 2024101,10108,10101,10108,10108,1020
21 giu 202499,7099,7098,5098,5098,50-
20 giu 202498,50100,0098,5099,0099,00-
19 giu 202499,5599,5598,3098,3098,30-
18 giu 202499,8099,9099,6099,6099,60-
17 giu 202499,05100,3099,0099,1599,15-
14 giu 202498,3599,0098,3598,4598,45-
13 giu 202499,0599,0597,9597,9597,95-
12 giu 202497,3099,0597,3098,9598,95-
11 giu 202498,1598,2596,9596,9596,95-
10 giu 202499,0099,0097,8597,8597,85-
07 giu 2024100,50100,5099,3599,3599,35-
06 giu 2024100,90101,70100,00100,20100,20-
05 giu 2024100,30100,6099,65100,60100,60-
04 giu 2024100,60101,1099,6599,6599,6520
03 giu 2024101,50102,50100,50100,50100,5010
31 mag 2024101,10101,10100,00100,00100,00-
30 mag 2024101,10103,10100,90100,90100,90-
29 mag 2024101,90102,30101,20101,20101,20-
28 mag 2024103,40104,80102,50102,50102,50-
27 mag 2024100,60103,20100,60103,20103,20-
24 mag 202498,60102,0098,60100,60100,60-
23 mag 202499,3599,9099,0599,0599,0520
22 mag 202499,5599,5598,3598,3598,35-
21 mag 202499,1599,6599,1599,4599,45-
20 mag 202498,7599,6098,7598,9598,95-
17 mag 2024100,20100,6098,6098,6098,60-
16 mag 2024101,40102,40100,60100,60100,60-
15 mag 2024103,50103,50101,10101,60101,60-
14 mag 2024102,70104,80102,10102,10102,10290
13 mag 2024102,30103,40100,90102,70102,7017
10 mag 2024102,70103,50101,70101,70101,70-
09 mag 2024101,70102,90101,70102,00102,00-
08 mag 2024101,00102,80101,00101,80101,80-
07 mag 202499,80101,1099,80100,80100,8010
06 mag 202499,10100,5099,10100,00100,00-
03 mag 202498,7599,9598,7598,7598,75-
02 mag 202498,2599,2597,4098,4598,45-
30 apr 202498,5599,2598,0598,0598,05-
29 apr 202497,9599,1097,9598,7598,75-
26 apr 202497,9099,2097,8098,2598,25-
26 apr 20244.4 Dividendo
25 apr 2024102,90102,90100,50100,5096,10-
24 apr 2024104,30104,30103,50103,6099,06-
23 apr 2024103,80104,30103,80103,9099,35-
22 apr 2024105,10105,10103,60103,6099,06-
19 apr 2024104,80104,80104,10104,3099,7340
18 apr 2024103,70105,60103,70104,80100,21-
17 apr 2024100,80104,20100,80103,1098,59-
16 apr 2024100,50101,70100,50100,8096,39-
15 apr 2024100,70102,90100,70100,9096,48-
12 apr 2024102,60103,30102,60102,9098,39-
11 apr 2024101,90102,00100,70102,0097,53-
10 apr 2024102,70102,70101,70101,7097,2550
09 apr 2024104,00104,00102,60102,6098,11-
08 apr 2024103,40104,20103,30103,6099,06-
05 apr 2024104,10104,10102,80102,8098,3020
04 apr 2024105,20105,80104,80104,90100,31-
03 apr 2024105,90105,90104,10105,00100,40-
02 apr 2024109,00109,00106,00106,00101,36260
28 mar 2024110,10110,10106,80107,00102,32-
27 mar 2024108,90111,00108,90109,40104,61-
26 mar 2024107,20109,00107,20109,00104,23-
25 mar 2024106,30108,10106,30107,50102,7936
22 mar 2024106,10107,10106,10106,80102,1260
21 mar 2024106,80106,90105,90105,90101,26-
20 mar 2024106,60106,60105,20105,60100,98-
19 mar 2024106,60106,60105,80106,20101,55100
18 mar 2024106,30107,10106,30106,40101,74-
15 mar 2024106,30107,70106,00106,10101,4589
14 mar 2024105,50106,90105,50106,10101,45117
13 mar 2024103,10105,20103,10104,1099,5410
12 mar 2024104,50104,50102,70102,7098,20-
11 mar 2024103,70104,10103,30103,8099,26-
08 mar 2024105,40105,40103,40103,5098,97-
07 mar 2024102,20106,00102,20105,10100,50-
06 mar 2024104,80104,80102,90102,9098,39-
05 mar 2024106,80107,00105,00105,00100,4020
04 mar 2024109,30109,30106,80106,80102,12-
01 mar 2024109,90109,90106,00109,30104,51-
29 feb 2024106,60109,90106,60109,90105,0910
28 feb 2024106,50107,30106,50106,60101,93-
27 feb 2024103,60106,80103,60105,90101,2650
26 feb 2024104,50105,40103,60103,6099,06-
23 feb 2024103,30104,90103,30104,60100,02-
22 feb 202499,20102,8099,20102,8098,30-
21 feb 202498,5599,0098,3098,3094,0070
20 feb 202499,3599,6598,4598,4594,14-
19 feb 202499,2099,7099,0599,3094,95-
16 feb 2024102,30102,3099,6599,6595,29-
15 feb 202499,80102,0099,80101,9097,44-
14 feb 202497,6599,5597,6598,6094,2830
13 feb 202498,8599,0098,2598,2593,95-
12 feb 202499,1599,5598,9098,9094,57-
09 feb 202499,1599,1598,8598,8594,52-
08 feb 202499,8599,8599,0099,1094,76-
07 feb 2024100,50100,9099,6599,6595,29-
06 feb 2024100,40101,60100,10100,1095,725
*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...