Correo

HHFA.DE - Hamburger Hafen und Logistik Aktiengesellschaft

XETRA - XETRA Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	12.30	12.44	12.30	12.44	12.44	31,593
07 jun 2023	12.46	12.52	12.36	12.44	12.44	16,725
06 jun 2023	12.50	12.50	12.24	12.48	12.48	43,249
05 jun 2023	12.56	12.58	12.46	12.52	12.52	26,530
02 jun 2023	12.48	12.56	12.34	12.56	12.56	32,779
01 jun 2023	-	-	-	-	-	-
31 may 2023	12.14	12.32	12.08	12.14	12.14	51,297
30 may 2023	12.30	12.34	12.18	12.28	12.28	17,203
29 may 2023	12.30	12.30	12.14	12.22	12.22	10,574
26 may 2023	12.00	12.32	12.00	12.30	12.30	63,306
25 may 2023	12.10	12.10	11.96	12.00	12.00	36,123
24 may 2023	12.16	12.16	12.00	12.02	12.02	47,429
23 may 2023	-	-	-	-	-	-
22 may 2023	12.24	12.24	12.04	12.14	12.14	32,659
19 may 2023	12.24	12.24	12.14	12.14	12.14	27,562
18 may 2023	12.24	12.28	12.12	12.22	12.22	26,748
17 may 2023	12.36	12.40	12.24	12.24	12.24	20,827
16 may 2023	12.38	12.42	12.26	12.38	12.38	25,632
15 may 2023	12.96	12.96	12.28	12.32	12.32	60,374
12 may 2023	12.82	12.82	12.82	12.82	12.82	-
11 may 2023	12.98	12.98	12.72	12.82	12.82	26,468
10 may 2023	12.90	12.94	12.84	12.92	12.92	25,655
09 may 2023	12.90	12.90	12.64	12.86	12.86	17,616
08 may 2023	12.60	12.82	12.60	12.82	12.82	22,395
05 may 2023	12.44	12.64	12.42	12.64	12.64	20,344
04 may 2023	12.48	12.52	12.32	12.46	12.46	19,583
03 may 2023	12.46	12.50	12.34	12.50	12.50	30,629
02 may 2023	12.64	12.64	12.38	12.38	12.38	24,974
28 abr 2023	12.44	12.62	12.40	12.52	12.52	35,578
27 abr 2023	12.60	12.62	12.36	12.42	12.42	28,844
26 abr 2023	12.36	12.68	12.20	12.54	12.54	103,689
25 abr 2023	12.14	12.60	12.06	12.30	12.30	80,961
24 abr 2023	12.22	12.34	12.14	12.22	12.22	24,133
21 abr 2023	12.46	12.46	12.24	12.30	12.30	25,427
20 abr 2023	12.68	12.72	12.38	12.42	12.42	25,361
19 abr 2023	12.64	12.70	12.58	12.60	12.60	34,700
18 abr 2023	12.74	12.78	12.54	12.64	12.64	39,085
17 abr 2023	12.38	12.74	12.38	12.74	12.74	54,049
14 abr 2023	12.14	12.40	12.14	12.40	12.40	71,378
13 abr 2023	12.02	12.20	12.00	12.12	12.12	43,229
12 abr 2023	11.94	12.10	11.90	12.04	12.04	46,738
11 abr 2023	-	-	-	-	-	-
06 abr 2023	11.58	12.04	11.58	11.86	11.86	79,696
05 abr 2023	11.66	11.66	11.46	11.56	11.56	26,707
04 abr 2023	11.72	11.76	11.48	11.52	11.52	27,910
03 abr 2023	11.44	11.80	11.42	11.68	11.68	67,668
31 mar 2023	11.62	11.72	11.30	11.38	11.38	739,036
30 mar 2023	11.16	11.72	11.16	11.60	11.60	102,693
29 mar 2023	11.16	11.30	11.08	11.24	11.24	48,242
28 mar 2023	11.26	11.40	11.06	11.14	11.14	66,091
27 mar 2023	11.26	11.32	11.12	11.24	11.24	95,165
24 mar 2023	11.20	11.34	11.10	11.24	11.24	53,857
23 mar 2023	11.30	11.52	10.98	11.24	11.24	88,273
22 mar 2023	11.16	11.30	10.98	11.24	11.24	92,175
21 mar 2023	11.30	11.36	11.06	11.08	11.08	69,232
20 mar 2023	11.66	11.66	11.20	11.24	11.24	75,531
17 mar 2023	11.78	12.06	11.74	11.78	11.78	129,687
16 mar 2023	11.76	11.82	11.54	11.76	11.76	38,798
15 mar 2023	11.98	11.98	11.58	11.66	11.66	40,690
14 mar 2023	11.80	12.00	11.70	11.98	11.98	27,256
13 mar 2023	11.92	11.92	11.50	11.76	11.76	49,100
10 mar 2023	12.08	12.08	11.82	11.98	11.98	28,195
09 mar 2023	12.12	12.12	11.92	12.02	12.02	14,761
08 mar 2023	12.10	12.12	11.96	12.04	12.04	21,460
07 mar 2023	12.10	12.26	12.10	12.22	12.22	31,237
06 mar 2023	12.16	12.18	12.06	12.10	12.10	17,087
03 mar 2023	11.98	12.30	11.98	12.14	12.14	45,022
02 mar 2023	11.90	11.98	11.54	11.90	11.90	76,855
01 mar 2023	12.14	12.42	11.92	11.98	11.98	74,360
28 feb 2023	12.68	12.68	12.50	12.52	12.52	26,455
27 feb 2023	12.54	12.72	12.54	12.62	12.62	10,178
24 feb 2023	12.60	12.68	12.44	12.54	12.54	21,947
23 feb 2023	12.52	12.72	12.52	12.68	12.68	27,244
22 feb 2023	12.70	12.74	12.56	12.56	12.56	19,145
21 feb 2023	12.72	12.90	12.72	12.76	12.76	11,715
20 feb 2023	12.92	12.92	12.72	12.80	12.80	12,504
17 feb 2023	12.76	12.92	12.64	12.88	12.88	22,176
16 feb 2023	12.70	12.96	12.70	12.86	12.86	15,395
15 feb 2023	12.98	12.98	12.74	12.74	12.74	13,599
14 feb 2023	12.94	13.02	12.86	12.88	12.88	12,948
13 feb 2023	12.80	12.92	12.70	12.90	12.90	29,574
10 feb 2023	12.82	12.94	12.70	12.78	12.78	20,096
09 feb 2023	12.86	13.04	12.86	12.90	12.90	17,658
08 feb 2023	12.74	12.94	12.74	12.88	12.88	32,229
07 feb 2023	12.88	12.88	12.60	12.68	12.68	51,420
06 feb 2023	12.78	12.94	12.74	12.80	12.80	30,567
03 feb 2023	13.02	13.12	12.86	12.88	12.88	41,981
02 feb 2023	13.00	13.20	12.92	13.14	13.14	43,822
01 feb 2023	13.08	13.16	12.90	12.94	12.94	39,990
31 ene 2023	13.04	13.08	12.90	12.96	12.96	51,569
30 ene 2023	13.04	13.24	13.00	13.08	13.08	46,221
27 ene 2023	13.00	13.00	13.00	13.00	13.00	-
26 ene 2023	12.88	13.04	12.86	13.00	13.00	22,458
25 ene 2023	12.90	12.94	12.70	12.82	12.82	28,700
24 ene 2023	12.94	12.98	12.86	12.90	12.90	26,884
23 ene 2023	12.98	13.10	12.88	12.92	12.92	26,121
20 ene 2023	12.94	13.02	12.88	12.92	12.92	17,062
19 ene 2023	13.18	13.18	12.86	12.90	12.90	42,268
18 ene 2023	13.10	13.26	13.06	13.26	13.26	76,970
17 ene 2023	13.22	13.30	13.06	13.18	13.18	29,086
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...