HORNBACH Holding AG & Co. KGaA (HBH.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:55PM CEST. Mercado abierto.
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 84.30 | 85.00 | 83.60 | 84.20 | 84.20 | 6,817 |
| 17 sept 2024 | 81.90 | 84.20 | 81.90 | 84.00 | 84.00 | 16,895 |
| 16 sept 2024 | 82.00 | 82.10 | 80.70 | 82.10 | 82.10 | 8,512 |
| 13 sept 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 12 sept 2024 | 80.40 | 80.70 | 79.10 | 80.00 | 80.00 | 9,823 |
| 11 sept 2024 | 79.80 | 80.10 | 78.00 | 79.00 | 79.00 | 10,149 |
| 10 sept 2024 | 78.40 | 80.50 | 78.40 | 79.60 | 79.60 | 12,085 |
| 09 sept 2024 | 79.00 | 79.10 | 78.30 | 79.00 | 79.00 | 3,965 |
| 06 sept 2024 | 78.60 | 79.40 | 77.90 | 78.30 | 78.30 | 14,413 |
| 05 sept 2024 | 78.60 | 79.70 | 78.20 | 78.70 | 78.70 | 3,459 |
| 04 sept 2024 | 78.50 | 79.80 | 78.50 | 79.40 | 79.40 | 6,001 |
| 03 sept 2024 | 81.00 | 81.40 | 78.80 | 79.50 | 79.50 | 14,840 |
| 02 sept 2024 | 80.00 | 81.40 | 78.60 | 81.40 | 81.40 | 9,442 |
| 30 ago 2024 | 80.00 | 81.70 | 80.00 | 80.00 | 80.00 | 72,295 |
| 29 ago 2024 | 80.10 | 80.40 | 79.60 | 80.10 | 80.10 | 6,450 |
| 28 ago 2024 | 80.50 | 81.00 | 79.70 | 80.20 | 80.20 | 5,935 |
| 27 ago 2024 | 79.90 | 80.50 | 79.40 | 80.50 | 80.50 | 14,640 |
| 26 ago 2024 | 79.90 | 80.50 | 79.20 | 80.00 | 80.00 | 8,652 |
| 23 ago 2024 | 79.20 | 80.00 | 78.30 | 79.80 | 79.80 | 5,197 |
| 22 ago 2024 | 78.10 | 79.10 | 78.10 | 78.40 | 78.40 | 4,655 |
| 21 ago 2024 | 77.10 | 78.80 | 77.00 | 78.80 | 78.80 | 8,399 |
| 20 ago 2024 | 78.60 | 79.10 | 77.50 | 77.50 | 77.50 | 4,134 |
| 19 ago 2024 | 78.40 | 79.40 | 78.30 | 78.90 | 78.90 | 8,180 |
| 16 ago 2024 | 75.60 | 79.20 | 75.30 | 78.90 | 78.90 | 13,830 |
| 15 ago 2024 | 75.40 | 76.30 | 74.10 | 75.90 | 75.90 | 6,344 |
| 14 ago 2024 | 75.10 | 75.10 | 74.00 | 74.70 | 74.70 | 7,120 |
| 13 ago 2024 | 74.30 | 75.30 | 73.90 | 74.70 | 74.70 | 6,228 |
| 12 ago 2024 | 74.30 | 74.60 | 74.00 | 74.40 | 74.40 | 3,179 |
| 09 ago 2024 | 73.60 | 74.90 | 73.10 | 74.10 | 74.10 | 5,486 |
| 08 ago 2024 | 73.60 | 73.80 | 72.90 | 73.80 | 73.80 | 7,908 |
| 07 ago 2024 | 74.30 | 74.70 | 74.10 | 74.20 | 74.20 | 5,202 |
| 06 ago 2024 | 73.30 | 74.30 | 72.60 | 73.60 | 73.60 | 8,230 |
| 05 ago 2024 | 72.20 | 73.50 | 71.40 | 73.50 | 73.50 | 17,135 |
| 02 ago 2024 | 76.00 | 76.00 | 73.50 | 74.20 | 74.20 | 10,649 |
| 01 ago 2024 | 75.80 | 76.10 | 75.40 | 76.00 | 76.00 | 12,955 |
| 31 jul 2024 | 77.00 | 77.00 | 75.80 | 75.80 | 75.80 | 10,801 |
| 30 jul 2024 | 76.90 | 77.30 | 76.40 | 76.80 | 76.80 | 10,421 |
| 29 jul 2024 | 77.00 | 77.80 | 76.80 | 76.90 | 76.90 | 7,971 |
| 26 jul 2024 | 77.20 | 78.10 | 77.10 | 77.60 | 77.60 | 7,224 |
| 25 jul 2024 | 76.80 | 77.50 | 75.90 | 77.10 | 77.10 | 9,439 |
| 24 jul 2024 | 77.90 | 78.30 | 76.90 | 76.90 | 76.90 | 9,710 |
| 23 jul 2024 | 79.00 | 79.00 | 77.80 | 77.90 | 77.90 | 13,682 |
| 22 jul 2024 | 77.90 | 78.80 | 77.60 | 78.20 | 78.20 | 6,844 |
| 19 jul 2024 | 78.10 | 78.50 | 77.40 | 77.40 | 77.40 | 8,413 |
| 18 jul 2024 | 79.50 | 80.20 | 78.70 | 79.00 | 79.00 | 6,770 |
| 17 jul 2024 | 79.50 | 80.40 | 79.50 | 79.80 | 79.80 | 9,945 |
| 16 jul 2024 | 78.60 | 79.70 | 78.50 | 79.70 | 79.70 | 9,022 |
| 15 jul 2024 | 79.80 | 81.10 | 78.40 | 78.60 | 78.60 | 11,774 |
| 12 jul 2024 | 79.20 | 80.30 | 78.80 | 80.30 | 80.30 | 9,744 |
| 11 jul 2024 | 78.30 | 79.00 | 77.70 | 79.00 | 79.00 | 7,969 |
| 10 jul 2024 | 77.20 | 78.20 | 77.10 | 77.70 | 77.70 | 13,897 |
| 09 jul 2024 | 78.10 | 79.00 | 77.00 | 77.00 | 77.00 | 6,442 |
| 08 jul 2024 | 78.50 | 79.20 | 77.50 | 78.30 | 78.30 | 9,767 |
| 08 jul 2024 | 2.4 Dividendo | |||||
| 05 jul 2024 | 80.00 | 80.50 | 79.90 | 80.20 | 77.80 | 10,469 |
| 04 jul 2024 | 81.40 | 81.80 | 80.20 | 80.20 | 77.80 | 6,293 |
| 03 jul 2024 | 81.10 | 81.10 | 80.40 | 80.70 | 78.29 | 11,306 |
| 02 jul 2024 | 81.40 | 81.40 | 80.20 | 80.70 | 78.29 | 10,173 |
| 01 jul 2024 | 81.60 | 81.60 | 81.00 | 81.00 | 78.58 | 7,309 |
| 28 jun 2024 | 79.20 | 79.80 | 78.60 | 78.70 | 76.34 | 5,764 |
| 27 jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 76.93 | - |
| 26 jun 2024 | 80.80 | 82.30 | 79.20 | 79.30 | 76.93 | 10,637 |
| 25 jun 2024 | 81.80 | 81.80 | 78.90 | 79.10 | 76.73 | 14,158 |
| 24 jun 2024 | 77.40 | 78.30 | 77.10 | 77.90 | 75.57 | 9,892 |
| 21 jun 2024 | 77.20 | 77.80 | 75.60 | 77.20 | 74.89 | 14,877 |
| 20 jun 2024 | 78.00 | 78.10 | 77.00 | 78.10 | 75.76 | 7,146 |
| 19 jun 2024 | 79.00 | 79.10 | 77.30 | 77.80 | 75.47 | 5,867 |
| 18 jun 2024 | 78.40 | 79.00 | 78.20 | 78.70 | 76.34 | 4,465 |
| 17 jun 2024 | 79.60 | 79.60 | 78.30 | 78.80 | 76.44 | 5,833 |
| 14 jun 2024 | 80.90 | 80.90 | 77.70 | 78.90 | 76.54 | 13,122 |
| 13 jun 2024 | 81.50 | 82.30 | 79.70 | 80.40 | 77.99 | 9,037 |
| 12 jun 2024 | 80.30 | 81.70 | 79.00 | 81.70 | 79.26 | 10,987 |
| 11 jun 2024 | 79.90 | 80.10 | 79.00 | 79.50 | 77.12 | 9,178 |
| 10 jun 2024 | 80.10 | 80.50 | 79.10 | 80.00 | 77.61 | 5,309 |
| 07 jun 2024 | 80.00 | 80.70 | 78.60 | 80.50 | 78.09 | 22,020 |
| 06 jun 2024 | 80.10 | 80.30 | 79.10 | 79.50 | 77.12 | 8,949 |
| 05 jun 2024 | 80.30 | 81.00 | 79.40 | 80.00 | 77.61 | 8,148 |
| 04 jun 2024 | 78.70 | 80.20 | 78.50 | 80.20 | 77.80 | 14,031 |
| 03 jun 2024 | 78.40 | 80.00 | 78.40 | 79.60 | 77.22 | 12,758 |
| 31 may 2024 | 78.40 | 78.40 | 76.80 | 77.50 | 75.18 | 14,265 |
| 30 may 2024 | 77.80 | 78.00 | 77.00 | 78.00 | 75.67 | 7,315 |
| 29 may 2024 | 77.30 | 78.00 | 76.70 | 77.20 | 74.89 | 5,686 |
| 28 may 2024 | 76.90 | 78.00 | 76.80 | 77.20 | 74.89 | 4,423 |
| 27 may 2024 | 77.00 | 77.40 | 76.60 | 76.90 | 74.60 | 1,339 |
| 24 may 2024 | 75.90 | 77.40 | 75.20 | 77.00 | 74.70 | 6,682 |
| 23 may 2024 | 76.70 | 76.80 | 75.20 | 75.20 | 72.95 | 6,668 |
| 22 may 2024 | 78.30 | 78.30 | 74.60 | 76.60 | 74.31 | 15,524 |
| 21 may 2024 | 79.00 | 79.00 | 77.10 | 78.10 | 75.76 | 10,580 |
| 20 may 2024 | 79.00 | 79.00 | 78.50 | 79.00 | 76.64 | 1,689 |
| 17 may 2024 | 78.80 | 78.90 | 78.00 | 78.60 | 76.25 | 4,522 |
| 16 may 2024 | 78.90 | 78.90 | 77.80 | 78.30 | 75.96 | 12,236 |
| 15 may 2024 | 76.80 | 78.00 | 76.50 | 78.00 | 75.67 | 9,443 |
| 14 may 2024 | 76.10 | 77.00 | 76.00 | 76.90 | 74.60 | 19,845 |
| 13 may 2024 | 74.90 | 75.90 | 74.90 | 75.70 | 73.43 | 14,139 |
| 10 may 2024 | 75.20 | 76.50 | 75.20 | 75.60 | 73.34 | 7,409 |
| 09 may 2024 | 74.40 | 75.00 | 74.40 | 74.90 | 72.66 | 3,582 |
| 08 may 2024 | 74.60 | 75.70 | 73.60 | 74.50 | 72.27 | 7,320 |
| 07 may 2024 | 74.10 | 75.20 | 74.10 | 75.00 | 72.76 | 4,719 |
| 06 may 2024 | 74.80 | 74.80 | 73.80 | 74.00 | 71.79 | 6,722 |
| 03 may 2024 | 74.20 | 74.80 | 74.10 | 74.20 | 71.98 | 4,138 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.