HYQ.DE - Hypoport SE
XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jun 2023 | 157.00 | 157.50 | 152.50 | 156.70 | 156.70 | 7,419 |
| 07 jun 2023 | 153.10 | 154.20 | 147.00 | 152.90 | 152.90 | 18,952 |
| 06 jun 2023 | 157.70 | 159.50 | 152.20 | 153.50 | 153.50 | 12,886 |
| 05 jun 2023 | 167.20 | 168.90 | 153.40 | 158.80 | 158.80 | 19,779 |
| 02 jun 2023 | 160.40 | 168.60 | 160.00 | 165.50 | 165.50 | 16,442 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 147.60 | 149.00 | 144.70 | 148.30 | 148.30 | 21,096 |
| 30 may 2023 | 141.10 | 146.60 | 140.90 | 146.50 | 146.50 | 11,987 |
| 29 may 2023 | 141.10 | 142.40 | 140.30 | 141.20 | 141.20 | 3,730 |
| 26 may 2023 | 136.80 | 140.50 | 136.80 | 140.30 | 140.30 | 6,944 |
| 25 may 2023 | 135.30 | 137.90 | 134.60 | 137.60 | 137.60 | 4,879 |
| 24 may 2023 | 138.60 | 138.60 | 132.90 | 134.60 | 134.60 | 7,267 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 139.30 | 139.70 | 136.50 | 139.60 | 139.60 | 5,521 |
| 19 may 2023 | 142.60 | 142.60 | 139.30 | 140.40 | 140.40 | 8,458 |
| 18 may 2023 | 141.70 | 142.10 | 139.70 | 141.10 | 141.10 | 6,244 |
| 17 may 2023 | 140.50 | 141.10 | 138.20 | 141.10 | 141.10 | 5,983 |
| 16 may 2023 | 142.40 | 142.40 | 139.20 | 140.70 | 140.70 | 4,829 |
| 15 may 2023 | 144.50 | 145.00 | 139.80 | 141.50 | 141.50 | 8,123 |
| 12 may 2023 | 140.90 | 150.10 | 140.90 | 143.10 | 143.10 | 22,689 |
| 11 may 2023 | 143.30 | 144.00 | 141.40 | 141.70 | 141.70 | 16,169 |
| 10 may 2023 | 140.30 | 144.10 | 139.60 | 142.50 | 142.50 | 8,437 |
| 09 may 2023 | 139.90 | 139.90 | 135.30 | 139.50 | 139.50 | 9,069 |
| 08 may 2023 | 137.90 | 140.70 | 133.90 | 140.70 | 140.70 | 12,141 |
| 05 may 2023 | 138.30 | 140.00 | 137.20 | 140.00 | 140.00 | 10,632 |
| 04 may 2023 | 135.00 | 136.90 | 133.90 | 136.30 | 136.30 | 4,941 |
| 03 may 2023 | 137.20 | 137.20 | 133.10 | 135.70 | 135.70 | 10,728 |
| 02 may 2023 | 145.80 | 146.40 | 132.10 | 136.90 | 136.90 | 25,125 |
| 28 abr 2023 | 140.80 | 145.40 | 140.20 | 145.10 | 145.10 | 14,219 |
| 27 abr 2023 | 136.80 | 140.10 | 135.90 | 140.10 | 140.10 | 16,015 |
| 26 abr 2023 | 135.10 | 138.90 | 134.40 | 138.40 | 138.40 | 8,293 |
| 25 abr 2023 | 135.50 | 140.00 | 132.50 | 136.80 | 136.80 | 9,847 |
| 24 abr 2023 | 132.00 | 136.90 | 132.00 | 134.40 | 134.40 | 9,411 |
| 21 abr 2023 | 129.00 | 134.50 | 128.00 | 133.20 | 133.20 | 14,493 |
| 20 abr 2023 | 126.20 | 133.10 | 125.50 | 129.90 | 129.90 | 29,042 |
| 19 abr 2023 | 139.70 | 140.20 | 122.10 | 128.00 | 128.00 | 52,535 |
| 18 abr 2023 | 143.10 | 144.50 | 140.10 | 140.80 | 140.80 | 9,517 |
| 17 abr 2023 | 139.50 | 143.20 | 138.10 | 142.10 | 142.10 | 12,626 |
| 14 abr 2023 | 139.90 | 140.70 | 137.60 | 138.40 | 138.40 | 8,005 |
| 13 abr 2023 | 135.00 | 138.80 | 134.00 | 138.50 | 138.50 | 11,887 |
| 12 abr 2023 | 133.20 | 137.60 | 131.10 | 134.40 | 134.40 | 9,916 |
| 11 abr 2023 | - | - | - | - | - | - |
| 06 abr 2023 | 127.80 | 133.30 | 126.50 | 133.20 | 133.20 | 14,976 |
| 05 abr 2023 | 128.00 | 130.10 | 126.00 | 127.80 | 127.80 | 12,261 |
| 04 abr 2023 | 128.50 | 131.40 | 128.50 | 129.80 | 129.80 | 12,387 |
| 03 abr 2023 | 128.50 | 128.90 | 127.00 | 128.00 | 128.00 | 7,602 |
| 31 mar 2023 | 124.30 | 128.10 | 124.10 | 127.00 | 127.00 | 15,624 |
| 30 mar 2023 | 120.00 | 125.40 | 120.00 | 124.90 | 124.90 | 13,582 |
| 29 mar 2023 | 115.40 | 118.50 | 114.50 | 118.50 | 118.50 | 21,281 |
| 28 mar 2023 | 117.50 | 117.50 | 112.90 | 114.00 | 114.00 | 9,953 |
| 27 mar 2023 | 119.30 | 120.00 | 115.90 | 116.30 | 116.30 | 19,867 |
| 24 mar 2023 | 117.70 | 118.30 | 115.00 | 117.00 | 117.00 | 14,283 |
| 23 mar 2023 | 117.00 | 120.10 | 115.70 | 119.90 | 119.90 | 10,697 |
| 22 mar 2023 | 122.50 | 122.50 | 117.70 | 118.30 | 118.30 | 9,705 |
| 21 mar 2023 | 119.10 | 124.60 | 118.90 | 121.90 | 121.90 | 14,102 |
| 20 mar 2023 | 117.00 | 118.60 | 111.50 | 117.70 | 117.70 | 16,818 |
| 17 mar 2023 | 124.70 | 127.00 | 117.20 | 117.70 | 117.70 | 22,036 |
| 16 mar 2023 | 127.00 | 127.40 | 120.60 | 123.50 | 123.50 | 11,085 |
| 15 mar 2023 | 127.30 | 127.30 | 120.00 | 123.40 | 123.40 | 16,927 |
| 14 mar 2023 | 117.50 | 128.20 | 116.60 | 128.20 | 128.20 | 41,576 |
| 13 mar 2023 | 113.30 | 123.10 | 111.30 | 116.90 | 116.90 | 65,846 |
| 10 mar 2023 | 124.80 | 129.30 | 110.20 | 112.40 | 112.40 | 71,754 |
| 09 mar 2023 | 140.00 | 140.40 | 132.10 | 135.80 | 135.80 | 24,519 |
| 08 mar 2023 | 140.00 | 142.80 | 138.70 | 142.00 | 142.00 | 13,796 |
| 07 mar 2023 | 144.60 | 148.50 | 140.50 | 140.70 | 140.70 | 15,486 |
| 06 mar 2023 | 148.00 | 148.60 | 141.80 | 145.50 | 145.50 | 15,828 |
| 03 mar 2023 | 143.90 | 147.80 | 143.90 | 146.40 | 146.40 | 12,528 |
| 02 mar 2023 | 138.90 | 143.00 | 135.40 | 142.10 | 142.10 | 22,517 |
| 01 mar 2023 | 143.60 | 144.50 | 139.40 | 140.10 | 140.10 | 7,563 |
| 28 feb 2023 | 141.20 | 144.10 | 139.10 | 143.30 | 143.30 | 9,992 |
| 27 feb 2023 | 141.00 | 142.70 | 140.90 | 142.00 | 142.00 | 10,269 |
| 24 feb 2023 | 148.90 | 149.20 | 139.90 | 141.00 | 141.00 | 31,270 |
| 23 feb 2023 | 142.70 | 149.40 | 142.70 | 148.30 | 148.30 | 10,530 |
| 22 feb 2023 | 144.70 | 146.80 | 142.20 | 142.90 | 142.90 | 16,322 |
| 21 feb 2023 | 147.60 | 149.60 | 146.00 | 146.20 | 146.20 | 8,749 |
| 20 feb 2023 | 150.80 | 152.70 | 146.90 | 147.60 | 147.60 | 8,017 |
| 17 feb 2023 | 149.80 | 151.30 | 147.70 | 149.00 | 149.00 | 10,473 |
| 16 feb 2023 | 148.70 | 152.00 | 147.30 | 151.40 | 151.40 | 17,195 |
| 15 feb 2023 | 145.60 | 147.00 | 142.00 | 146.10 | 146.10 | 12,162 |
| 14 feb 2023 | 147.20 | 149.60 | 144.00 | 145.00 | 145.00 | 20,487 |
| 13 feb 2023 | 142.30 | 146.20 | 141.10 | 145.40 | 145.40 | 14,959 |
| 10 feb 2023 | 147.30 | 151.00 | 142.00 | 143.00 | 143.00 | 46,022 |
| 09 feb 2023 | 144.70 | 150.80 | 144.00 | 149.90 | 149.90 | 27,832 |
| 08 feb 2023 | 142.00 | 146.00 | 142.00 | 143.50 | 143.50 | 21,878 |
| 07 feb 2023 | 136.60 | 141.90 | 136.20 | 141.20 | 141.20 | 27,987 |
| 06 feb 2023 | 132.10 | 137.70 | 130.00 | 137.60 | 137.60 | 22,316 |
| 03 feb 2023 | 129.70 | 135.10 | 127.50 | 134.70 | 134.70 | 27,728 |
| 02 feb 2023 | 129.30 | 133.70 | 129.00 | 132.10 | 132.10 | 79,109 |
| 01 feb 2023 | 127.40 | 133.00 | 126.20 | 126.80 | 126.80 | 23,793 |
| 31 ene 2023 | 128.00 | 129.70 | 124.20 | 124.70 | 124.70 | 21,872 |
| 30 ene 2023 | 133.90 | 134.90 | 128.60 | 129.20 | 129.20 | 23,482 |
| 27 ene 2023 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 26 ene 2023 | 133.20 | 136.50 | 132.40 | 133.60 | 133.60 | 21,390 |
| 25 ene 2023 | 137.00 | 137.20 | 130.30 | 132.70 | 132.70 | 36,253 |
| 24 ene 2023 | 143.50 | 143.80 | 137.30 | 137.90 | 137.90 | 32,589 |
| 23 ene 2023 | 144.00 | 152.30 | 143.20 | 143.50 | 143.50 | 30,866 |
| 20 ene 2023 | 137.00 | 144.10 | 134.40 | 140.80 | 140.80 | 86,506 |
| 19 ene 2023 | 147.30 | 152.50 | 143.80 | 146.20 | 146.20 | 58,015 |
| 18 ene 2023 | 126.90 | 141.00 | 126.20 | 139.00 | 139.00 | 50,974 |
| 17 ene 2023 | 139.50 | 139.70 | 124.00 | 126.50 | 126.50 | 57,158 |
| *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.