Hochtief AG (HOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09-05-2023	575.859	-0,07%	76,00	76,00	78,65	76,45
08-05-2023	63.539	-0,20%	76,75	76,35	77,60	76,50
05-05-2023	129.211	0,99%	75,80	75,75	76,85	76,65
04-05-2023	24.671	0,66%	75,00	74,85	76,75	75,95
03-05-2023	43.250	1,00%	74,90	74,65	75,55	75,45
02-05-2023	93.168	-1,58%	75,60	74,55	75,60	74,55
01-05-2023	155.783	0,00%	77,50	74,60	77,50	75,75
28-04-2023	155.783	-1,30%	77,50	74,60	77,50	75,75
27-04-2023	26.922	-5,14%	76,45	75,55	77,30	76,65
26-04-2023	122.941	-0,31%	80,50	80,00	81,10	80,70
25-04-2023	89.375	-1,04%	81,65	80,45	81,85	80,95
24-04-2023	111.822	0,55%	81,35	80,85	82,00	81,80
21-04-2023	144.883	0,99%	81,15	80,45	82,15	81,35
20-04-2023	32.477	-1,17%	80,85	79,675	81,00	80,45
19-04-2023	96.182	0,43%	80,85	80,45	81,70	81,35
18-04-2023	73.207	0,19%	81,00	80,00	81,15	81,00
17-04-2023	101.380	-0,37%	81,15	80,75	82,30	80,85
14-04-2023	56.703	0,00%	81,40	80,90	81,80	81,15
13-04-2023	139.183	0,50%	80,35	80,35	81,80	81,15
12-04-2023	105.917	0,94%	80,30	80,10	81,70	80,75
11-04-2023	108.979	-0,81%	80,95	79,40	81,05	80,00
10-04-2023	136.085	0,00%	79,70	79,70	81,05	80,65
06-04-2023	136.085	1,07%	79,70	79,70	81,05	80,65
05-04-2023	151.244	0,50%	79,30	79,05	80,35	79,80
04-04-2023	232.672	0,13%	79,20	79,10	80,15	79,40
03-04-2023	242.556	3,18%	77,10	76,60	80,00	79,30
31-03-2023	122.657	-1,54%	78,20	76,70	78,30	76,86
30-03-2023	182.236	2,79%	76,30	76,10	78,20	78,06
29-03-2023	153.697	1,69%	75,24	75,02	76,24	75,94
28-03-2023	128.539	-0,21%	75,50	74,04	75,58	74,68
27-03-2023	123.135	0,94%	75,00	73,96	75,46	74,84
24-03-2023	139.496	-1,02%	74,40	73,10	74,74	74,14
23-03-2023	54.998	1,11%	73,92	73,84	75,16	75,04
22-03-2023	178.801	0,65%	73,50	73,30	74,78	74,12
21-03-2023	283.026	4,45%	71,12	70,54	74,76	73,64
20-03-2023	131.544	1,21%	69,18	68,68	70,90	70,50
17-03-2023	185.632	0,12%	69,90	68,82	70,64	69,66
16-03-2023	152.838	2,44%	69,00	68,40	69,78	69,58
15-03-2023	25.462	-2,98%	69,68	67,70	70,02	67,72
14-03-2023	144.792	2,07%	68,96	68,06	69,98	69,88
13-03-2023	140.458	-1,38%	69,20	67,16	69,20	68,46
10-03-2023	169.038	-1,17%	69,20	67,16	69,60	69,42
09-03-2023	141.543	0,14%	70,00	69,94	70,92	70,24
08-03-2023	119.113	0,55%	69,86	69,40	70,20	70,14
07-03-2023	234.505	2,32%	68,90	68,64	70,18	69,76
06-03-2023	205.740	2,96%	67,00	67,00	69,04	68,18
03-03-2023	99.406	1,38%	65,84	65,24	66,30	66,22
02-03-2023	102.977	0,34%	64,58	64,44	65,32	65,32
01-03-2023	91.001	0,96%	64,88	64,62	65,56	65,10
28-02-2023	92.111	0,31%	64,04	63,80	64,94	64,48
27-02-2023	127.119	2,19%	63,50	63,44	64,74	64,28
24-02-2023	185.999	3,62%	61,14	61,14	63,90	62,90
23-02-2023	153.611	5,38%	57,84	57,50	61,10	60,70
22-02-2023	73.761	-0,48%	57,76	56,92	57,88	57,60
21-02-2023	84.540	-2,40%	59,04	57,88	59,12	57,88
20-02-2023	42.603	-0,70%	60,20	59,10	60,26	59,30
17-02-2023	81.082	0,51%	59,18	58,64	60,08	59,72
16-02-2023	35.367	-0,03%	59,86	59,34	60,04	59,50
15-02-2023	34.501	0,47%	59,42	59,06	59,66	59,52
14-02-2023	53.494	0,61%	59,00	59,00	60,00	59,24
13-02-2023	60.284	0,82%	58,52	58,36	59,36	58,88
10-02-2023	97.367	-2,67%	58,20	57,98	59,40	58,40
09-02-2023	19.926	1,11%	59,64	59,64	60,58	60,00
08-02-2023	14.947	-0,50%	59,98	59,28	60,04	59,34
07-02-2023	38.188	0,10%	59,52	59,14	59,70	59,62
06-02-2023	67.769	-0,83%	59,72	59,18	60,18	59,56
03-02-2023	85.462	-1,09%	60,58	59,88	60,68	60,06
02-02-2023	67.496	1,61%	59,98	59,94	60,80	60,72
01-02-2023	62.617	2,89%	58,30	58,30	59,86	59,76
31-01-2023	42.422	-0,17%	57,90	57,80	58,24	58,08
30-01-2023	52.873	-1,29%	58,92	58,18	59,00	58,18
27-01-2023	51.125	0,86%	58,50	58,42	59,40	58,94
26-01-2023	30.659	1,11%	58,14	57,96	58,46	58,44
25-01-2023	30.506	0,07%	57,62	57,60	58,28	57,80
24-01-2023	43.007	0,28%	57,96	57,40	58,16	57,76
23-01-2023	46.189	-1,34%	58,68	57,44	58,68	57,60
20-01-2023	41.863	1,53%	57,52	57,52	58,40	58,38
19-01-2023	54.341	-1,71%	58,22	57,50	58,52	57,50
18-01-2023	56.368	0,34%	58,28	58,20	58,78	58,50
17-01-2023	42.877	1,08%	57,72	57,62	58,50	58,30
16-01-2023	51.031	0,04%	58,00	57,50	58,40	57,68
13-01-2023	45.001	0,21%	57,46	56,90	57,86	57,66
12-01-2023	48.263	1,02%	57,38	57,00	57,84	57,54
11-01-2023	55.292	0,67%	56,60	56,32	57,36	56,96
10-01-2023	57.284	-2,52%	57,50	56,58	57,70	56,58
09-01-2023	63.015	1,26%	57,50	57,50	58,56	58,04
06-01-2023	71.049	2,65%	56,26	56,18	57,42	57,32
05-01-2023	116.762	-0,25%	56,00	55,70	56,76	55,84
04-01-2023	75.079	2,34%	54,98	54,92	56,10	55,98
03-01-2023	60.597	1,33%	53,90	53,76	54,96	54,70
02-01-2023	35.532	2,47%	52,96	52,70	53,98	53,98
30-12-2022	27.034	-0,57%	52,76	52,46	53,22	52,68
29-12-2022	46.771	0,19%	52,78	52,46	53,08	52,98
28-12-2022	55.254	-0,23%	53,22	52,84	53,40	52,88
27-12-2022	33.251	0,19%	53,02	52,82	53,66	53,00
23-12-2022	65.155	1,15%	52,52	52,40	53,08	52,90
22-12-2022	64.993	-0,04%	52,40	52,24	52,92	52,30
21-12-2022	71.197	1,59%	51,88	51,60	52,44	52,32
20-12-2022	47.948	-0,96%	51,50	51,16	51,80	51,50
19-12-2022	52.017	0,08%	51,90	51,58	52,38	52,00