U.S. markets close in 4 hours 35 minutes

Hypoport SE (HYQ.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
141.90-2.50 (-1.73%)
A partir del 05:08PM CEST. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 2023144.00144.60141.20141.90141.9010,328
21 sept 2023157.80157.80144.20144.40144.4016,194
20 sept 2023159.60160.10155.60158.00158.005,845
19 sept 2023156.80159.40156.10156.30156.304,261
18 sept 2023164.00164.60157.10158.70158.704,770
15 sept 2023169.90169.90164.70165.10165.105,489
14 sept 2023164.60168.80164.40168.00168.007,651
13 sept 2023164.50165.00162.60164.70164.703,954
12 sept 2023167.20167.20160.40164.10164.102,958
11 sept 2023166.00167.10163.30165.00165.004,541
08 sept 2023165.20165.90162.40165.00165.002,700
07 sept 2023160.90164.50160.00164.00164.003,343
06 sept 2023163.30166.80161.70163.60163.6010,691
05 sept 2023167.40168.40164.00164.00164.005,964
04 sept 2023169.70171.30166.20167.40167.404,857
01 sept 2023171.90171.90169.30169.70169.705,412
31 ago 2023168.00172.30168.00172.00172.007,719
30 ago 2023172.40175.20168.90170.50170.505,516
29 ago 2023167.80173.30167.80173.30173.308,739
28 ago 2023165.00168.90165.00166.70166.70-
25 ago 2023167.30167.30165.00166.60166.608,059
24 ago 2023165.40169.00164.90167.30167.307,769
23 ago 2023163.40164.70161.80164.70164.705,889
22 ago 2023161.00162.30159.60162.00162.005,936
21 ago 2023155.00162.00153.60158.10158.108,984
18 ago 2023151.20153.50149.00153.10153.108,368
17 ago 2023151.80155.40151.50152.30152.307,653
16 ago 2023155.80155.80150.40153.60153.6016,914
15 ago 2023155.30159.90153.60158.60158.6018,920
14 ago 2023161.50161.50153.70153.70153.7017,123
11 ago 2023167.80169.50164.70164.70164.705,344
10 ago 2023168.80172.00167.60169.00169.009,365
09 ago 2023169.00171.30168.20168.20168.206,901
08 ago 2023172.90174.80164.20166.40166.409,377
07 ago 2023------
04 ago 2023170.30171.40167.00170.00170.0013,718
03 ago 2023160.20172.20160.20170.50170.5019,705
02 ago 2023158.70163.10151.00162.00162.0052,355
01 ago 2023163.20168.00155.40162.70162.7064,791
31 jul 2023188.50191.20186.90189.90189.905,952
28 jul 2023195.00196.10185.90189.10189.1020,539
27 jul 2023186.00198.00185.80196.50196.5036,216
26 jul 2023181.00185.60180.40184.80184.809,341
25 jul 2023180.00183.00178.80182.90182.907,497
24 jul 2023170.10180.80170.10180.20180.2013,426
21 jul 2023164.00172.20162.20171.50171.5017,683
20 jul 2023174.00176.70161.80163.90163.9035,204
19 jul 2023156.50181.40156.50180.50180.5047,725
18 jul 2023151.70155.20150.20154.00154.0019,337
17 jul 2023152.40154.50149.00151.20151.206,399
14 jul 2023155.00155.80150.00153.00153.0013,665
13 jul 2023157.90159.60154.60156.40156.408,150
12 jul 2023157.20160.80153.10159.90159.9018,039
11 jul 2023162.80163.20155.70156.80156.8013,668
10 jul 2023166.00166.80158.10162.00162.009,994
07 jul 2023158.80166.60158.80165.80165.808,520
06 jul 2023163.20164.70160.40161.30161.306,946
05 jul 2023164.00165.90163.00164.60164.609,623
04 jul 2023164.00168.80164.00165.30165.303,062
03 jul 2023168.00169.10163.50164.80164.807,470
30 jun 2023162.20168.90162.20167.30167.3012,690
29 jun 2023162.70163.80159.60162.20162.207,443
28 jun 2023160.00164.80158.70163.50163.507,832
27 jun 2023152.50160.80152.50159.40159.4012,937
26 jun 2023150.00153.20145.00152.50152.5026,096
23 jun 2023147.00147.30144.10144.80144.809,433
22 jun 2023150.50154.20148.30149.10149.1016,052
21 jun 2023157.10159.30154.00154.70154.7012,120
20 jun 2023169.30169.30156.40159.00159.0019,882
19 jun 2023174.60174.60168.90170.00170.006,596
16 jun 2023174.50178.70172.40176.20176.2021,069
15 jun 2023174.30174.70167.80174.00174.0015,776
14 jun 2023164.80176.70164.80176.40176.4023,980
13 jun 2023167.50171.70163.00164.80164.8015,542
12 jun 2023------
09 jun 2023157.20157.40153.20154.20154.204,828
08 jun 2023157.00157.50152.50156.70156.707,419
07 jun 2023153.10154.20147.00152.90152.9018,952
06 jun 2023157.70159.50152.20153.50153.5012,886
05 jun 2023167.20168.90153.40158.80158.8019,779
02 jun 2023160.40168.60160.00165.50165.5016,442
01 jun 2023------
31 may 2023147.60149.00144.70148.30148.3021,096
30 may 2023141.10146.60140.90146.50146.5011,987
29 may 2023141.10142.40140.30141.20141.203,730
26 may 2023136.80140.50136.80140.30140.306,944
25 may 2023135.30137.90134.60137.60137.604,879
24 may 2023138.60138.60132.90134.60134.607,267
23 may 2023------
22 may 2023139.30139.70136.50139.60139.605,521
19 may 2023142.60142.60139.30140.40140.408,458
18 may 2023141.70142.10139.70141.10141.106,244
17 may 2023140.50141.10138.20141.10141.105,983
16 may 2023142.40142.40139.20140.70140.704,829
15 may 2023144.50145.00139.80141.50141.508,123
12 may 2023140.90150.10140.90143.10143.1022,689
11 may 2023143.30144.00141.40141.70141.7016,169
10 may 2023140.30144.10139.60142.50142.508,437
09 may 2023139.90139.90135.30139.50139.509,069
08 may 2023137.90140.70133.90140.70140.7012,141
*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...