Hochtief AG (HOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
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