U.S. markets open in 6 hours 27 minutes
F S&P 500
4,239.25 -25.50 (-0.60%) F Dow Jones
33,054.00 -147.00 (-0.44%) F Nasdaq
14,604.00 -110.50 (-0.75%) E-mini Russell 2000 Index Futur
1,728.00 -13.90 (-0.80%) Petróleo
88.90 -0.33 (-0.37%) Oro
1,833.60 -7.90 (-0.43%)
HORNBACH Holding AG & Co. KGaA (HBH.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 05:35PM CEST. Mercado abierto.
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 60.90 | 61.10 | 59.70 | 60.10 | 60.10 | 11,605 |
| 02 oct 2023 | 60.50 | 61.30 | 60.30 | 61.25 | 61.25 | 16,165 |
| 29 sept 2023 | 60.20 | 61.05 | 60.00 | 60.45 | 60.45 | 30,418 |
| 28 sept 2023 | 58.85 | 60.50 | 58.00 | 59.50 | 59.50 | 23,437 |
| 27 sept 2023 | 58.35 | 59.25 | 57.35 | 58.00 | 58.00 | 35,558 |
| 26 sept 2023 | 58.05 | 59.10 | 58.05 | 58.65 | 58.65 | 21,435 |
| 25 sept 2023 | 60.25 | 60.25 | 58.15 | 58.50 | 58.50 | 24,197 |
| 22 sept 2023 | 60.20 | 60.55 | 59.80 | 60.40 | 60.40 | 21,885 |
| 21 sept 2023 | 61.85 | 61.85 | 60.30 | 60.45 | 60.45 | 19,973 |
| 20 sept 2023 | 60.45 | 61.75 | 59.70 | 61.30 | 61.30 | 35,617 |
| 19 sept 2023 | 62.05 | 62.55 | 60.25 | 60.45 | 60.45 | 54,040 |
| 18 sept 2023 | 66.05 | 66.05 | 62.80 | 63.05 | 63.05 | 33,113 |
| 15 sept 2023 | 68.65 | 68.65 | 62.90 | 66.55 | 66.55 | 72,153 |
| 14 sept 2023 | 68.70 | 68.70 | 67.15 | 68.10 | 68.10 | 16,323 |
| 13 sept 2023 | 69.10 | 69.10 | 67.70 | 68.25 | 68.25 | 13,533 |
| 12 sept 2023 | 69.90 | 70.40 | 69.15 | 69.45 | 69.45 | 3,838 |
| 11 sept 2023 | 69.30 | 70.80 | 69.30 | 70.60 | 70.60 | 4,590 |
| 08 sept 2023 | 69.05 | 69.25 | 68.65 | 68.95 | 68.95 | 3,625 |
| 07 sept 2023 | 70.00 | 70.25 | 69.15 | 69.45 | 69.45 | 4,854 |
| 06 sept 2023 | 70.60 | 71.10 | 70.20 | 70.60 | 70.60 | 4,066 |
| 05 sept 2023 | 71.00 | 71.35 | 70.35 | 70.95 | 70.95 | 3,925 |
| 04 sept 2023 | 71.90 | 71.90 | 70.85 | 71.00 | 71.00 | 2,985 |
| 01 sept 2023 | 72.65 | 72.65 | 70.90 | 71.60 | 71.60 | 6,881 |
| 31 ago 2023 | 70.35 | 72.60 | 70.35 | 72.60 | 72.60 | 25,939 |
| 30 ago 2023 | 70.95 | 71.35 | 70.40 | 70.85 | 70.85 | 4,651 |
| 29 ago 2023 | 70.95 | 71.25 | 70.35 | 71.00 | 71.00 | 5,148 |
| 28 ago 2023 | 68.70 | 70.35 | 68.70 | 70.20 | 70.20 | 4,648 |
| 25 ago 2023 | 69.35 | 69.35 | 68.05 | 68.50 | 68.50 | 6,755 |
| 24 ago 2023 | 69.50 | 70.75 | 69.45 | 69.55 | 69.55 | 3,953 |
| 23 ago 2023 | 69.60 | 69.80 | 69.00 | 69.50 | 69.50 | 3,836 |
| 22 ago 2023 | 70.40 | 70.40 | 69.40 | 69.90 | 69.90 | 5,107 |
| 21 ago 2023 | 70.20 | 70.50 | 69.80 | 69.95 | 69.95 | 5,782 |
| 18 ago 2023 | 70.65 | 70.65 | 69.10 | 69.85 | 69.85 | 7,855 |
| 17 ago 2023 | 70.65 | 71.20 | 69.95 | 70.45 | 70.45 | 7,987 |
| 16 ago 2023 | 71.45 | 71.70 | 71.00 | 71.20 | 71.20 | 3,318 |
| 15 ago 2023 | 72.60 | 72.60 | 71.55 | 71.70 | 71.70 | 7,217 |
| 14 ago 2023 | 72.05 | 72.70 | 71.70 | 72.30 | 72.30 | 6,366 |
| 11 ago 2023 | 73.50 | 73.60 | 72.00 | 72.30 | 72.30 | 6,363 |
| 10 ago 2023 | 72.30 | 73.90 | 72.30 | 73.50 | 73.50 | 6,122 |
| 09 ago 2023 | 72.55 | 73.15 | 72.15 | 72.15 | 72.15 | 6,539 |
| 08 ago 2023 | 74.00 | 74.25 | 72.20 | 72.60 | 72.60 | 7,516 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 73.50 | 74.50 | 73.40 | 74.05 | 74.05 | 9,300 |
| 03 ago 2023 | 72.30 | 73.45 | 72.10 | 73.45 | 73.45 | 6,191 |
| 02 ago 2023 | 72.65 | 73.40 | 72.00 | 72.75 | 72.75 | 19,322 |
| 01 ago 2023 | 73.50 | 73.70 | 72.90 | 73.40 | 73.40 | 8,213 |
| 31 jul 2023 | 73.95 | 73.95 | 72.80 | 73.55 | 73.55 | 8,825 |
| 28 jul 2023 | 72.45 | 73.55 | 72.45 | 73.55 | 73.55 | 17,098 |
| 27 jul 2023 | 70.95 | 73.10 | 70.80 | 72.75 | 72.75 | 13,951 |
| 26 jul 2023 | 71.80 | 71.80 | 70.15 | 70.65 | 70.65 | 6,740 |
| 25 jul 2023 | 70.95 | 71.65 | 70.85 | 71.65 | 71.65 | 8,748 |
| 24 jul 2023 | 69.90 | 70.60 | 69.35 | 70.55 | 70.55 | 8,876 |
| 21 jul 2023 | 69.70 | 70.10 | 69.25 | 69.80 | 69.80 | 10,133 |
| 20 jul 2023 | 69.20 | 70.35 | 69.20 | 69.50 | 69.50 | 8,042 |
| 19 jul 2023 | 70.25 | 70.80 | 69.65 | 70.00 | 70.00 | 15,257 |
| 18 jul 2023 | 68.55 | 70.30 | 68.55 | 70.05 | 70.05 | 14,360 |
| 17 jul 2023 | 68.60 | 69.15 | 68.35 | 68.75 | 68.75 | 8,820 |
| 14 jul 2023 | 69.50 | 69.90 | 68.70 | 68.80 | 68.80 | 8,171 |
| 13 jul 2023 | 70.85 | 70.85 | 69.80 | 70.00 | 70.00 | 11,065 |
| 12 jul 2023 | 68.95 | 71.00 | 68.55 | 70.45 | 70.45 | 13,336 |
| 11 jul 2023 | 69.10 | 69.35 | 68.65 | 68.90 | 68.90 | 14,167 |
| 10 jul 2023 | 69.40 | 69.45 | 68.80 | 68.85 | 68.85 | 8,987 |
| 10 jul 2023 | 2.4 Dividendo | |||||
| 07 jul 2023 | 70.60 | 71.65 | 69.75 | 71.55 | 69.15 | 18,603 |
| 06 jul 2023 | 72.70 | 72.95 | 70.20 | 70.20 | 67.85 | 38,978 |
| 05 jul 2023 | 73.20 | 73.35 | 72.95 | 73.00 | 70.55 | 9,170 |
| 04 jul 2023 | 73.00 | 74.20 | 72.95 | 73.55 | 71.08 | 9,846 |
| 03 jul 2023 | 72.50 | 73.00 | 72.20 | 73.00 | 70.55 | 11,217 |
| 30 jun 2023 | 71.95 | 72.45 | 71.40 | 72.25 | 69.83 | 7,412 |
| 29 jun 2023 | 71.70 | 72.25 | 70.95 | 71.30 | 68.91 | 7,641 |
| 28 jun 2023 | 70.30 | 71.80 | 70.10 | 71.70 | 69.29 | 10,653 |
| 27 jun 2023 | 70.50 | 71.00 | 68.80 | 70.20 | 67.85 | 8,943 |
| 26 jun 2023 | 69.20 | 70.40 | 69.20 | 69.70 | 67.36 | 7,875 |
| 23 jun 2023 | 68.15 | 69.80 | 67.90 | 69.45 | 67.12 | 13,328 |
| 22 jun 2023 | 67.65 | 68.40 | 66.90 | 68.15 | 65.86 | 9,157 |
| 21 jun 2023 | 68.75 | 68.75 | 67.50 | 67.60 | 65.33 | 9,654 |
| 20 jun 2023 | 69.60 | 69.65 | 68.35 | 68.55 | 66.25 | 8,147 |
| 19 jun 2023 | 70.10 | 70.45 | 69.55 | 69.70 | 67.36 | 8,800 |
| 16 jun 2023 | 70.50 | 70.55 | 70.00 | 70.20 | 67.85 | 18,275 |
| 15 jun 2023 | 70.55 | 70.70 | 69.20 | 70.45 | 68.09 | 9,295 |
| 14 jun 2023 | 71.25 | 71.25 | 70.20 | 70.70 | 68.33 | 8,286 |
| 13 jun 2023 | 70.05 | 71.10 | 70.05 | 70.65 | 68.28 | 6,673 |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 68.25 | 68.95 | 67.90 | 68.50 | 66.20 | 12,810 |
| 08 jun 2023 | 68.25 | 69.00 | 67.70 | 68.60 | 66.30 | 6,374 |
| 07 jun 2023 | 69.25 | 69.25 | 68.25 | 68.60 | 66.30 | 6,564 |
| 06 jun 2023 | 68.60 | 69.10 | 67.90 | 68.85 | 66.54 | 7,985 |
| 05 jun 2023 | 69.60 | 69.65 | 68.55 | 68.55 | 66.25 | 6,949 |
| 02 jun 2023 | 68.25 | 69.35 | 68.25 | 69.25 | 66.93 | 14,494 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 67.65 | 67.65 | 66.20 | 66.20 | 63.98 | 20,672 |
| 30 may 2023 | 67.30 | 67.50 | 66.55 | 67.20 | 64.95 | 9,700 |
| 29 may 2023 | 67.00 | 67.10 | 66.55 | 66.95 | 64.70 | 4,336 |
| 26 may 2023 | 66.70 | 66.70 | 65.50 | 66.50 | 64.27 | 15,390 |
| 25 may 2023 | 67.20 | 67.20 | 66.20 | 66.25 | 64.03 | 12,199 |
| 24 may 2023 | 67.50 | 67.50 | 66.50 | 67.10 | 64.85 | 10,981 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 67.10 | 67.80 | 66.10 | 66.90 | 64.66 | 51,631 |
| 19 may 2023 | 67.65 | 69.90 | 67.65 | 68.80 | 66.49 | 43,407 |
| 18 may 2023 | 67.65 | 68.10 | 66.65 | 67.85 | 65.57 | 21,410 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
