Hypoport SE (HYQ.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:47PM CEST. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 222.80 | 227.60 | 218.60 | 224.40 | 224.40 | 4,446 |
| 15 abr 2024 | 224.60 | 228.20 | 223.80 | 225.80 | 225.80 | 5,236 |
| 12 abr 2024 | 229.00 | 232.00 | 226.00 | 226.20 | 226.20 | 5,198 |
| 11 abr 2024 | 225.60 | 229.60 | 223.00 | 228.80 | 228.80 | 3,403 |
| 10 abr 2024 | 231.20 | 231.20 | 222.20 | 224.80 | 224.80 | 10,360 |
| 09 abr 2024 | 246.00 | 246.00 | 230.40 | 230.40 | 230.40 | 7,450 |
| 08 abr 2024 | 239.00 | 245.60 | 239.00 | 244.80 | 244.80 | 6,391 |
| 05 abr 2024 | 230.40 | 241.20 | 230.00 | 239.60 | 239.60 | 11,667 |
| 04 abr 2024 | 233.00 | 238.20 | 232.00 | 234.00 | 234.00 | 6,252 |
| 03 abr 2024 | 225.00 | 234.60 | 223.20 | 234.60 | 234.60 | 6,845 |
| 02 abr 2024 | 234.40 | 236.20 | 218.20 | 224.60 | 224.60 | 17,558 |
| 28 mar 2024 | 237.20 | 239.00 | 231.60 | 235.80 | 235.80 | 5,624 |
| 27 mar 2024 | 234.00 | 238.40 | 233.40 | 236.00 | 236.00 | 2,366 |
| 26 mar 2024 | 231.00 | 236.00 | 227.20 | 234.20 | 234.20 | 9,242 |
| 25 mar 2024 | 236.80 | 239.60 | 226.00 | 231.20 | 231.20 | 5,903 |
| 22 mar 2024 | 232.40 | 238.80 | 230.60 | 238.00 | 238.00 | 6,985 |
| 21 mar 2024 | 227.00 | 234.00 | 224.40 | 233.40 | 233.40 | 6,886 |
| 20 mar 2024 | 222.80 | 226.20 | 221.00 | 223.00 | 223.00 | 4,118 |
| 19 mar 2024 | 219.00 | 225.80 | 219.00 | 224.60 | 224.60 | 7,405 |
| 18 mar 2024 | 215.40 | 220.00 | 213.40 | 217.80 | 217.80 | 11,817 |
| 15 mar 2024 | 207.80 | 214.40 | 206.20 | 213.60 | 213.60 | 16,992 |
| 14 mar 2024 | 203.00 | 203.60 | 197.60 | 200.20 | 200.20 | 5,861 |
| 13 mar 2024 | 207.60 | 209.80 | 202.00 | 202.00 | 202.00 | 4,468 |
| 12 mar 2024 | 207.00 | 218.60 | 204.60 | 207.60 | 207.60 | 18,540 |
| 11 mar 2024 | 200.40 | 205.20 | 195.80 | 203.60 | 203.60 | 10,619 |
| 08 mar 2024 | 192.00 | 199.40 | 189.40 | 196.20 | 196.20 | 10,397 |
| 07 mar 2024 | 184.00 | 193.20 | 184.00 | 190.60 | 190.60 | 5,784 |
| 06 mar 2024 | 185.60 | 196.00 | 175.30 | 185.00 | 185.00 | 19,757 |
| 05 mar 2024 | 181.20 | 187.00 | 180.80 | 185.00 | 185.00 | 8,007 |
| 04 mar 2024 | 193.00 | 193.30 | 182.60 | 184.20 | 184.20 | 9,185 |
| 01 mar 2024 | 194.40 | 195.00 | 191.10 | 193.00 | 193.00 | 10,644 |
| 29 feb 2024 | 192.50 | 194.60 | 191.60 | 192.50 | 192.50 | 6,126 |
| 28 feb 2024 | 190.60 | 194.10 | 190.60 | 193.20 | 193.20 | 2,859 |
| 27 feb 2024 | 195.90 | 199.40 | 195.90 | 197.20 | 197.20 | 4,631 |
| 26 feb 2024 | 195.90 | 197.10 | 192.70 | 197.10 | 197.10 | 5,284 |
| 23 feb 2024 | 204.00 | 204.00 | 196.50 | 196.50 | 196.50 | 4,076 |
| 22 feb 2024 | 203.60 | 207.60 | 202.20 | 204.00 | 204.00 | 8,814 |
| 21 feb 2024 | 198.80 | 200.80 | 197.40 | 200.00 | 200.00 | 6,097 |
| 20 feb 2024 | 199.10 | 201.60 | 198.00 | 199.00 | 199.00 | 4,911 |
| 19 feb 2024 | 196.40 | 200.80 | 196.40 | 199.70 | 199.70 | 10,205 |
| 16 feb 2024 | 198.50 | 204.20 | 196.80 | 198.00 | 198.00 | 13,241 |
| 15 feb 2024 | 188.90 | 195.50 | 187.90 | 195.40 | 195.40 | 8,321 |
| 14 feb 2024 | 184.10 | 188.00 | 184.10 | 187.00 | 187.00 | 3,715 |
| 13 feb 2024 | 188.20 | 188.40 | 181.40 | 186.10 | 186.10 | 6,743 |
| 12 feb 2024 | 192.40 | 194.20 | 187.20 | 190.00 | 190.00 | 3,001 |
| 09 feb 2024 | 190.50 | 190.50 | 185.50 | 188.50 | 188.50 | 3,677 |
| 08 feb 2024 | 188.60 | 192.60 | 187.70 | 189.40 | 189.40 | 6,121 |
| 07 feb 2024 | 202.00 | 202.00 | 189.00 | 189.00 | 189.00 | 10,055 |
| 06 feb 2024 | 201.40 | 203.80 | 200.00 | 201.00 | 201.00 | 14,119 |
| 05 feb 2024 | 196.90 | 204.00 | 194.30 | 201.20 | 201.20 | 9,198 |
| 02 feb 2024 | 201.40 | 203.40 | 195.90 | 196.60 | 196.60 | 5,952 |
| 01 feb 2024 | 197.40 | 202.80 | 196.30 | 201.00 | 201.00 | 6,188 |
| 31 ene 2024 | 192.00 | 200.00 | 192.00 | 198.30 | 198.30 | 12,474 |
| 30 ene 2024 | 188.00 | 194.20 | 187.60 | 192.70 | 192.70 | 6,672 |
| 29 ene 2024 | 184.00 | 188.00 | 182.80 | 187.40 | 187.40 | 4,252 |
| 26 ene 2024 | 187.40 | 187.40 | 180.30 | 185.60 | 185.60 | 6,017 |
| 25 ene 2024 | 190.10 | 190.10 | 185.20 | 187.10 | 187.10 | 6,735 |
| 24 ene 2024 | 187.00 | 191.20 | 187.00 | 190.10 | 190.10 | 8,711 |
| 23 ene 2024 | 179.20 | 185.30 | 177.20 | 185.30 | 185.30 | 12,862 |
| 22 ene 2024 | 174.90 | 180.60 | 174.90 | 177.70 | 177.70 | 17,441 |
| 19 ene 2024 | 165.20 | 168.00 | 162.90 | 166.20 | 166.20 | 9,077 |
| 18 ene 2024 | 164.10 | 165.20 | 162.00 | 164.40 | 164.40 | 4,918 |
| 17 ene 2024 | 156.00 | 162.60 | 155.10 | 162.00 | 162.00 | 7,999 |
| 16 ene 2024 | 158.80 | 161.70 | 157.30 | 161.40 | 161.40 | 5,870 |
| 15 ene 2024 | 163.20 | 163.60 | 158.90 | 159.00 | 159.00 | 4,124 |
| 12 ene 2024 | 159.50 | 165.40 | 159.50 | 163.20 | 163.20 | 4,812 |
| 11 ene 2024 | 159.20 | 161.70 | 158.40 | 158.40 | 158.40 | 8,460 |
| 10 ene 2024 | 164.90 | 165.80 | 158.80 | 159.90 | 159.90 | 9,000 |
| 09 ene 2024 | 167.00 | 168.20 | 163.30 | 165.10 | 165.10 | 5,829 |
| 08 ene 2024 | 160.20 | 166.50 | 158.70 | 165.50 | 165.50 | 7,619 |
| 05 ene 2024 | 165.80 | 165.80 | 155.10 | 160.50 | 160.50 | 14,189 |
| 04 ene 2024 | 164.40 | 168.50 | 163.60 | 166.70 | 166.70 | 6,844 |
| 03 ene 2024 | 171.70 | 171.70 | 163.60 | 165.60 | 165.60 | 9,826 |
| 02 ene 2024 | 177.80 | 179.90 | 166.70 | 168.80 | 168.80 | 14,920 |
| 29 dic 2023 | 176.00 | 177.30 | 173.70 | 176.80 | 176.80 | 7,677 |
| 28 dic 2023 | 183.40 | 183.50 | 175.10 | 177.00 | 177.00 | 9,251 |
| 27 dic 2023 | 178.90 | 181.50 | 178.90 | 181.50 | 181.50 | 5,777 |
| 22 dic 2023 | 174.90 | 177.50 | 174.10 | 177.00 | 177.00 | 3,781 |
| 21 dic 2023 | 174.50 | 180.00 | 173.90 | 178.70 | 178.70 | 7,454 |
| 20 dic 2023 | 174.50 | 178.00 | 174.30 | 176.40 | 176.40 | 13,013 |
| 19 dic 2023 | 172.70 | 177.20 | 172.70 | 176.50 | 176.50 | 10,867 |
| 18 dic 2023 | 172.60 | 177.10 | 170.00 | 172.90 | 172.90 | 9,641 |
| 15 dic 2023 | 170.40 | 179.30 | 170.40 | 175.00 | 175.00 | 22,549 |
| 14 dic 2023 | 161.10 | 172.20 | 161.10 | 169.60 | 169.60 | 21,566 |
| 13 dic 2023 | 154.40 | 157.20 | 153.90 | 155.50 | 155.50 | 5,285 |
| 12 dic 2023 | 159.30 | 159.30 | 152.70 | 155.00 | 155.00 | 9,028 |
| 11 dic 2023 | 155.90 | 158.70 | 154.50 | 158.00 | 158.00 | 8,346 |
| 08 dic 2023 | 152.50 | 158.40 | 150.70 | 156.70 | 156.70 | 12,584 |
| 07 dic 2023 | 150.50 | 152.20 | 148.20 | 151.20 | 151.20 | 14,761 |
| 06 dic 2023 | 150.30 | 153.20 | 148.90 | 152.00 | 152.00 | 10,370 |
| 05 dic 2023 | 149.40 | 152.70 | 148.30 | 150.70 | 150.70 | 7,733 |
| 04 dic 2023 | 144.40 | 151.70 | 144.40 | 149.50 | 149.50 | 26,206 |
| 01 dic 2023 | 138.90 | 145.80 | 137.10 | 145.20 | 145.20 | 12,878 |
| 30 nov 2023 | 138.20 | 138.20 | 132.80 | 136.00 | 136.00 | 8,598 |
| 29 nov 2023 | 135.40 | 140.60 | 135.40 | 136.70 | 136.70 | 10,433 |
| 28 nov 2023 | 133.90 | 137.20 | 131.40 | 137.00 | 137.00 | 6,709 |
| 27 nov 2023 | 133.00 | 137.50 | 132.90 | 134.30 | 134.30 | 4,961 |
| 24 nov 2023 | 132.00 | 135.70 | 131.10 | 134.90 | 134.90 | 5,722 |
| 23 nov 2023 | 132.00 | 135.10 | 131.70 | 133.00 | 133.00 | 8,093 |
| 22 nov 2023 | 135.30 | 138.30 | 134.90 | 136.70 | 136.70 | 5,202 |
| *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.