Hochtief AG (HOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
16/12/2022	86.684	-0,80%	52,34	51,54	52,42	51,96
15/12/2022	55.564	-1,76%	53,02	52,24	53,56	52,38
14/12/2022	41.121	-0,78%	53,36	52,88	53,88	53,32
13/12/2022	85.152	0,37%	53,58	53,38	54,68	53,74
12/12/2022	57.828	-1,87%	54,24	52,80	54,24	53,54
09/12/2022	84.043	0,18%	54,54	54,16	55,20	54,56
08/12/2022	63.215	0,07%	54,28	53,86	54,74	54,46
07/12/2022	56.017	-1,73%	55,40	54,42	55,40	54,42
06/12/2022	62.845	-0,50%	55,30	55,30	56,18	55,38
05/12/2022	43.690	-0,43%	55,84	55,48	56,56	55,66
02/12/2022	72.890	-0,11%	55,62	54,54	56,10	55,90
01/12/2022	53.584	1,49%	55,98	55,48	56,58	55,96
30/11/2022	122.033	-0,22%	55,26	54,82	55,98	55,14
29/11/2022	39.488	1,17%	54,70	54,32	55,36	55,26
28/11/2022	37.273	-0,69%	54,58	54,20	54,98	54,62
25/11/2022	30.102	-0,11%	54,94	54,24	55,18	55,00
24/11/2022	56.976	-0,07%	55,26	54,98	55,80	55,06
23/11/2022	11.786	0,66%	54,58	54,54	55,48	55,22
22/11/2022	37.415	1,41%	53,92	53,92	55,00	54,76
21/11/2022	16.359	-0,41%	54,00	53,80	54,16	54,00
18/11/2022	36.328	1,92%	53,58	53,20	54,28	54,22
17/11/2022	32.454	-0,04%	53,38	52,46	53,60	53,20
16/11/2022	22.303	-1,92%	54,02	53,00	54,14	53,22
15/11/2022	40.169	0,19%	54,44	53,18	54,44	54,26
14/11/2022	32.696	0,41%	54,68	53,26	54,80	54,16
11/11/2022	72.778	1,13%	53,56	52,04	54,30	53,94
10/11/2022	151.530	1,37%	52,60	52,22	53,36	53,34
09/11/2022	26.117	0,46%	52,72	52,10	52,88	52,62
08/11/2022	41.544	0,00%	52,38	52,04	52,50	52,38
07/11/2022	31.272	0,65%	51,78	51,74	53,14	52,38
04/11/2022	113.908	-0,04%	51,86	49,85	52,60	52,04
03/11/2022	42.956	-1,70%	51,92	51,66	53,20	52,06
02/11/2022	110.693	-1,34%	53,78	52,04	54,04	52,96
01/11/2022	33.754	-0,22%	54,18	53,04	54,54	53,68
31/10/2022	83.859	1,32%	52,92	51,88	54,10	53,80
28/10/2022	45.445	-1,49%	53,19	53,04	53,72	53,08
27/10/2022	23.972	0,90%	53,08	52,94	53,88	53,80
26/10/2022	26.777	2,17%	52,56	51,90	53,34	53,32
25/10/2022	20.789	1,81%	51,78	51,24	52,38	52,19
24/10/2022	52.536	4,30%	49,57	49,51	51,44	51,16
21/10/2022	51.083	-0,41%	48,80	48,30	49,60	49,05
20/10/2022	27.216	-1,03%	49,83	49,03	49,91	49,25
19/10/2022	40.526	-0,42%	49,72	49,72	50,48	49,76
18/10/2022	48.111	0,89%	50,16	49,62	50,64	49,97
17/10/2022	54.516	3,04%	48,81	48,01	49,72	49,53
14/10/2022	11.350	1,22%	48,89	48,00	48,89	48,24
13/10/2022	12.782	2,28%	45,99	45,97	47,70	47,66
12/10/2022	80.572	-3,04%	48,20	46,43	48,37	46,58
11/10/2022	11.104	1,67%	47,00	46,70	48,11	48,04
10/10/2022	10.869	-0,71%	46,99	46,60	47,75	47,36
07/10/2022	18.762	-1,24%	48,05	47,47	48,38	47,73
06/10/2022	18.378	-2,05%	49,905	48,02	50,08	48,25
05/10/2022	17.078	-2,13%	50,24	49,08	50,46	49,41
04/10/2022	28.078	2,82%	49,61	49,55	50,36	50,44
03/10/2022	19.046	-0,08%	47,97	47,755	49,15	48,99
30/09/2022	110.064	3,43%	47,39	47,36	49,06	48,86
29/09/2022	99.243	0,34%	47,20	45,97	47,46	47,24
28/09/2022	116.721	0,41%	46,30	45,60	47,47	47,08
27/09/2022	105.679	-0,45%	47,80	46,89	48,32	46,89
26/09/2022	120.330	0,11%	46,33	46,32	47,45	47,10
23/09/2022	21.095	-2,99%	48,095	46,61	48,31	46,965
22/09/2022	48.412	-1,27%	47,86	47,86	48,74	48,41
21/09/2022	17.335	0,73%	48,10	48,025	49,17	49,095
20/09/2022	69.061	-2,44%	50,16	48,38	50,20	48,84
19/09/2022	29.801	2,61%	48,70	47,86	50,32	50,16
16/09/2022	197.657	-4,12%	50,04	48,65	50,40	48,65
15/09/2022	333.361	5,71%	48,50	48,50	52,18	50,74
14/09/2022	44.550	-1,68%	48,31	47,70	48,69	48,00
13/09/2022	50.231	-1,83%	50,20	48,61	50,26	48,82
12/09/2022	90.143	3,11%	48,50	48,46	50,06	49,73
09/09/2022	89.772	2,60%	46,99	46,88	48,67	48,23
08/09/2022	43.233	-1,45%	47,11	46,61	48,29	47,01
07/09/2022	76.053	-0,13%	47,19	47,13	47,86	47,70
06/09/2022	97.954	-2,27%	48,67	47,21	48,96	47,76
05/09/2022	38.079	-2,16%	48,70	48,45	49,08	48,87
02/09/2022	53.087	1,65%	49,98	48,92	49,98	49,95
01/09/2022	55.640	-0,26%	49,03	48,75	49,71	49,14
31/08/2022	68.892	0,22%	49,13	48,61	49,66	49,27
30/08/2022	94.068	-1,50%	50,14	48,76	50,58	49,16
29/08/2022	43.664	-0,16%	49,77	49,06	50,00	49,91
26/08/2022	54.016	-2,63%	51,48	49,72	51,88	49,99
25/08/2022	28.101	0,00%	51,72	51,28	52,02	51,34
24/08/2022	11.332	0,31%	50,90	50,62	51,38	51,38
23/08/2022	44.450	0,59%	50,40	50,40	51,52	51,34
22/08/2022	74.854	-2,60%	52,02	50,24	52,32	51,04
19/08/2022	20.923	-0,55%	52,50	51,92	52,92	52,46
18/08/2022	46.361	-1,46%	53,58	52,74	54,16	52,75
17/08/2022	19.033	-2,60%	54,98	53,50	55,14	53,53
16/08/2022	45.503	0,81%	55,00	54,56	55,18	54,96
15/08/2022	12.154	0,35%	54,78	54,26	54,94	54,61
12/08/2022	49.012	-0,58%	54,72	54,20	55,12	54,48
11/08/2022	53.803	0,00%	54,98	54,40	55,30	54,80
10/08/2022	54.602	2,39%	53,06	52,68	54,98	54,80
09/08/2022	66.628	0,56%	53,10	52,92	53,86	53,52
08/08/2022	72.252	2,23%	51,90	51,90	53,36	53,22
05/08/2022	9.281	-0,76%	52,70	51,78	52,81	51,98
04/08/2022	34.091	0,77%	52,00	52,00	52,74	52,26
03/08/2022	40.178	0,35%	51,94	51,54	52,14	51,86
02/08/2022	31.866	-1,18%	51,99	51,14	52,10	51,78
01/08/2022	92.802	-0,12%	52,14	51,96	52,68	52,18