U.S. markets closed

Hypoport SE (HYQ.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
303.40+0.80 (+0.26%)
Al cierre: 05:42PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024302.00304.20297.20303.40303.402,983
16 may 2024294.40304.00293.80302.60302.609,931
15 may 2024289.20298.00289.00294.40294.406,437
14 may 2024280.00290.00278.20287.20287.204,373
13 may 2024291.00291.00276.80282.00282.004,518
10 may 2024291.00293.00288.00288.20288.204,179
09 may 2024285.40289.60285.40289.40289.403,909
08 may 2024278.00286.00273.00284.20284.2010,597
07 may 2024271.00284.00267.80283.80283.8011,389
06 may 2024261.00269.60257.60269.40269.406,925
03 may 2024251.00259.00251.00259.00259.006,276
02 may 2024250.00251.60247.20251.60251.602,450
30 abr 2024246.60250.20246.60248.60248.603,619
29 abr 2024252.80252.80244.20246.60246.602,285
26 abr 2024244.80250.80244.60249.20249.207,162
25 abr 2024253.20253.20241.40242.40242.406,032
24 abr 2024252.20255.00249.00252.80252.805,192
23 abr 2024234.00254.60234.00250.00250.0016,510
22 abr 2024229.00235.40229.00230.40230.403,296
19 abr 2024226.00230.00224.80227.40227.403,469
18 abr 2024232.60232.60224.20231.00231.006,547
17 abr 2024223.80233.00223.80228.00228.004,073
16 abr 2024222.80227.60218.60224.60224.605,500
15 abr 2024224.60228.20223.80225.80225.805,236
12 abr 2024229.00232.00226.00226.20226.205,198
11 abr 2024225.60229.60223.00228.80228.803,403
10 abr 2024231.20231.20222.20224.80224.8010,360
09 abr 2024246.00246.00230.40230.40230.407,450
08 abr 2024239.00245.60239.00244.80244.806,391
05 abr 2024230.40241.20230.00239.60239.6011,667
04 abr 2024233.00238.20232.00234.00234.006,252
03 abr 2024225.00234.60223.20234.60234.606,845
02 abr 2024234.40236.20218.20224.60224.6017,558
28 mar 2024237.20239.00231.60235.80235.805,624
27 mar 2024234.00238.40233.40236.00236.002,366
26 mar 2024231.00236.00227.20234.20234.209,242
25 mar 2024236.80239.60226.00231.20231.205,903
22 mar 2024232.40238.80230.60238.00238.006,985
21 mar 2024227.00234.00224.40233.40233.406,886
20 mar 2024222.80226.20221.00223.00223.004,118
19 mar 2024219.00225.80219.00224.60224.607,405
18 mar 2024215.40220.00213.40217.80217.8011,817
15 mar 2024207.80214.40206.20213.60213.6016,992
14 mar 2024203.00203.60197.60200.20200.205,861
13 mar 2024207.60209.80202.00202.00202.004,468
12 mar 2024207.00218.60204.60207.60207.6018,540
11 mar 2024200.40205.20195.80203.60203.6010,619
08 mar 2024192.00199.40189.40196.20196.2010,397
07 mar 2024184.00193.20184.00190.60190.605,784
06 mar 2024185.60196.00175.30185.00185.0019,757
05 mar 2024181.20187.00180.80185.00185.008,007
04 mar 2024193.00193.30182.60184.20184.209,185
01 mar 2024194.40195.00191.10193.00193.0010,644
29 feb 2024192.50194.60191.60192.50192.506,126
28 feb 2024190.60194.10190.60193.20193.202,859
27 feb 2024195.90199.40195.90197.20197.204,631
26 feb 2024195.90197.10192.70197.10197.105,284
23 feb 2024204.00204.00196.50196.50196.504,076
22 feb 2024203.60207.60202.20204.00204.008,814
21 feb 2024198.80200.80197.40200.00200.006,097
20 feb 2024199.10201.60198.00199.00199.004,911
19 feb 2024196.40200.80196.40199.70199.7010,205
16 feb 2024198.50204.20196.80198.00198.0013,241
15 feb 2024188.90195.50187.90195.40195.408,321
14 feb 2024184.10188.00184.10187.00187.003,715
13 feb 2024188.20188.40181.40186.10186.106,743
12 feb 2024192.40194.20187.20190.00190.003,001
09 feb 2024190.50190.50185.50188.50188.503,677
08 feb 2024188.60192.60187.70189.40189.406,121
07 feb 2024202.00202.00189.00189.00189.0010,055
06 feb 2024201.40203.80200.00201.00201.0014,119
05 feb 2024196.90204.00194.30201.20201.209,198
02 feb 2024201.40203.40195.90196.60196.605,952
01 feb 2024197.40202.80196.30201.00201.006,188
31 ene 2024192.00200.00192.00198.30198.3012,474
30 ene 2024188.00194.20187.60192.70192.706,672
29 ene 2024184.00188.00182.80187.40187.404,252
26 ene 2024187.40187.40180.30185.60185.606,017
25 ene 2024190.10190.10185.20187.10187.106,735
24 ene 2024187.00191.20187.00190.10190.108,711
23 ene 2024179.20185.30177.20185.30185.3012,862
22 ene 2024174.90180.60174.90177.70177.7017,441
19 ene 2024165.20168.00162.90166.20166.209,077
18 ene 2024164.10165.20162.00164.40164.404,918
17 ene 2024156.00162.60155.10162.00162.007,999
16 ene 2024158.80161.70157.30161.40161.405,870
15 ene 2024163.20163.60158.90159.00159.004,124
12 ene 2024159.50165.40159.50163.20163.204,812
11 ene 2024159.20161.70158.40158.40158.408,460
10 ene 2024164.90165.80158.80159.90159.909,000
09 ene 2024167.00168.20163.30165.10165.105,829
08 ene 2024160.20166.50158.70165.50165.507,619
05 ene 2024165.80165.80155.10160.50160.5014,189
04 ene 2024164.40168.50163.60166.70166.706,844
03 ene 2024171.70171.70163.60165.60165.609,826
02 ene 2024177.80179.90166.70168.80168.8014,920
29 dic 2023176.00177.30173.70176.80176.807,677
28 dic 2023183.40183.50175.10177.00177.009,251
27 dic 2023178.90181.50178.90181.50181.505,777
22 dic 2023174.90177.50174.10177.00177.003,781
*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...