|
 HYPO REAL ESTATE - [Ticker: HRX.F] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para HRX.F desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-10 | 16,68 | 5.100 | 16,77 | 16,49 | 16,70 | 00:00:00 | | 2008-09-11 | 16,58 | 3.200 | 16,60 | 16,32 | 16,54 | 00:00:00 | | 2008-09-12 | 16,55 | 7.100 | 16,84 | 16,32 | 16,70 | 00:00:00 | | 2008-09-15 | 15,78 | 35.500 | 16,50 | 15,52 | 15,85 | 00:00:00 | | 2008-09-16 | 15,17 | 59.700 | 15,60 | 14,34 | 15,60 | 00:00:00 | | 2008-09-17 | 14,62 | 23.300 | 15,31 | 14,47 | 15,30 | 00:00:00 | | 2008-09-18 | 14,32 | 35.400 | 15,19 | 14,09 | 14,26 | 00:00:00 | | 2008-09-19 | 15,48 | 94.200 | 16,52 | 15,20 | 15,80 | 00:00:00 | | 2008-09-22 | 15,26 | 35.100 | 15,82 | 15,17 | 15,65 | 00:00:00 | | 2008-09-23 | 15,04 | 19.100 | 15,36 | 14,84 | 15,36 | 00:00:00 | | 2008-09-24 | 15,06 | 17.600 | 15,80 | 14,85 | 15,10 | 00:00:00 | | 2008-09-25 | 14,97 | 20.100 | 15,55 | 14,93 | 15,11 | 00:00:00 | | 2008-09-26 | 13,79 | 105.900 | 14,51 | 13,35 | 14,50 | 00:00:00 | | 2008-09-29 | 3,96 | 3.826.000 | 6,40 | 3,28 | 5,80 | 00:00:00 | | 2008-09-30 | 4,22 | 1.888.000 | 4,65 | 3,37 | 3,70 | 00:00:00 | | 2008-10-01 | 5,01 | 1.569.400 | 5,12 | 4,31 | 4,50 | 00:00:00 | | 2008-10-02 | 5,21 | 1.797.800 | 5,99 | 4,96 | 5,04 | 00:00:00 | | 2008-10-03 | 7,70 | 1.933.400 | 8,37 | 5,75 | 5,80 | 00:00:00 | | 2008-10-06 | 5,03 | 3.984.500 | 5,90 | 3,30 | 3,69 | 00:00:00 | | 2008-10-07 | 4,42 | 1.505.300 | 5,74 | 4,02 | 5,64 | 00:00:00 | | 2008-10-08 | 4,24 | 1.479.800 | 4,99 | 3,81 | 4,07 | 00:00:00 | | 2008-10-09 | 4,38 | 836.300 | 4,75 | 4,21 | 4,70 | 00:00:00 | | 2008-10-10 | 4,13 | 727.700 | 4,30 | 3,70 | 3,96 | 00:00:00 | | 2008-10-13 | 6,08 | 2.563.200 | 6,14 | 5,02 | 5,70 | 00:00:00 | | 2008-10-14 | 6,62 | 3.771.500 | 8,22 | 6,05 | 7,50 | 00:00:00 | | 2008-10-15 | 5,65 | 1.254.000 | 6,40 | 5,53 | 6,35 | 00:00:00 | | 2008-10-16 | 5,99 | 1.172.500 | 6,17 | 4,91 | 5,00 | 00:00:00 | | 2008-10-17 | 6,29 | 1.179.300 | 7,05 | 5,83 | 7,05 | 00:00:00 | | 2008-10-20 | 6,29 | 561.500 | 6,78 | 6,13 | 6,66 | 00:00:00 | | 2008-10-21 | 5,78 | 531.300 | 6,43 | 5,75 | 6,43 | 00:00:00 | | 2008-10-22 | 5,40 | 498.600 | 5,78 | 5,18 | 5,60 | 00:00:00 | | 2008-10-23 | 5,29 | 559.800 | 5,67 | 5,01 | 5,26 | 00:00:00 | | 2008-10-24 | 5,21 | 545.400 | 5,38 | 4,95 | 5,13 | 00:00:00 | | 2008-10-27 | 4,81 | 410.100 | 4,94 | 4,53 | 4,94 | 00:00:00 | | 2008-10-28 | 4,89 | 500.100 | 5,25 | 4,53 | 4,96 | 00:00:00 | | 2008-10-29 | 5,05 | 620.900 | 5,49 | 4,91 | 5,20 | 00:00:00 | | 2008-10-30 | 5,24 | 442.200 | 5,32 | 5,00 | 5,32 | 00:00:00 | | 2008-10-31 | 5,12 | 264.900 | 5,33 | 5,10 | 5,32 | 00:00:00 | | 2008-11-03 | 5,23 | 225.700 | 5,35 | 5,16 | 5,30 | 00:00:00 | | 2008-11-04 | 4,98 | 696.700 | 5,25 | 4,63 | 5,25 | 00:00:00 | | 2008-11-05 | 4,76 | 333.000 | 5,02 | 4,70 | 5,02 | 00:00:00 | | 2008-11-06 | 4,47 | 362.200 | 4,83 | 4,40 | 4,74 | 00:00:00 | | 2008-11-07 | 4,33 | 228.700 | 4,58 | 4,25 | 4,58 | 00:00:00 | | 2008-11-10 | 4,15 | 296.700 | 4,55 | 4,11 | 4,46 | 00:00:00 | | 2008-11-11 | 3,99 | 283.500 | 4,11 | 3,91 | 4,10 | 00:00:00 | | 2008-11-12 | 3,75 | 609.200 | 3,99 | 3,35 | 3,99 | 00:00:00 | | 2008-11-13 | 3,22 | 388.500 | 3,53 | 3,10 | 3,40 | 00:00:00 | | 2008-11-14 | 3,21 | 412.000 | 3,66 | 3,21 | 3,50 | 00:00:00 | | 2008-11-17 | 3,35 | 192.600 | 3,41 | 3,15 | 3,33 | 00:00:00 | | 2008-11-18 | 3,12 | 369.100 | 3,30 | 2,83 | 3,30 | 00:00:00 | | 2008-11-19 | 2,51 | 584.200 | 3,09 | 2,46 | 3,09 | 00:00:00 | | 2008-11-20 | 2,14 | 816.300 | 2,29 | 2,00 | 2,27 | 00:00:00 | | 2008-11-21 | 2,19 | 441.000 | 2,38 | 2,12 | 2,13 | 00:00:00 | | 2008-11-24 | 2,62 | 484.800 | 2,70 | 2,36 | 2,58 | 00:00:00 | | 2008-11-25 | 2,81 | 532.900 | 2,99 | 2,72 | 2,80 | 00:00:00 | | 2008-11-26 | 2,78 | 275.900 | 2,94 | 2,76 | 2,94 | 00:00:00 | | 2008-11-27 | 2,80 | 201.300 | 2,94 | 2,76 | 2,87 | 00:00:00 | | 2008-11-28 | 2,77 | 161.500 | 2,89 | 2,76 | 2,88 | 00:00:00 | | 2008-12-01 | 2,82 | 207.000 | 2,90 | 2,80 | 2,82 | 00:00:00 | | 2008-12-02 | 2,96 | 317.700 | 3,09 | 2,88 | 2,96 | 00:00:00 | | 2008-12-03 | 3,13 | 259.200 | 3,15 | 2,93 | 2,99 | 00:00:00 | | 2008-12-04 | 2,90 | 386.000 | 3,28 | 2,71 | 3,10 | 00:00:00 | | 2008-12-05 | 3,00 | 229.300 | 3,02 | 2,81 | 2,92 | 00:00:00 | | 2008-12-08 | 2,94 | 177.600 | 3,20 | 2,89 | 3,17 | 00:00:00 | | 2008-12-09 | 2,98 | 165.400 | 3,08 | 2,92 | 2,93 | 00:00:00 | | 2008-12-10 | 3,07 | 222.500 | 3,18 | 3,01 | 3,12 | 00:00:00 | | 2008-12-11 | 2,96 | 200.700 | 3,15 | 2,96 | 3,15 | 00:00:00 | | 2008-12-12 | 3,05 | 131.800 | 3,07 | 2,84 | 3,01 | 00:00:00 | | 2008-12-15 | 2,91 | 178.800 | 3,13 | 2,90 | 3,13 | 00:00:00 | | 2008-12-16 | 2,92 | 177.300 | 3,00 | 2,85 | 3,00 | 00:00:00 | | 2008-12-17 | 2,98 | 172.700 | 2,98 | 2,85 | 2,96 | 00:00:00 | | 2008-12-18 | 2,82 | 222.700 | 2,95 | 2,79 | 2,95 | 00:00:00 | | 2008-12-19 | 2,93 | 273.000 | 3,00 | 2,61 | 2,85 | 00:00:00 | | 2008-12-22 | 2,85 | 289.200 | 2,99 | 2,76 | 2,98 | 00:00:00 | | 2008-12-23 | 2,86 | 322.800 | 2,93 | 2,78 | 2,83 | 00:00:00 | | 2008-12-29 | 2,99 | 341.500 | 2,99 | 2,87 | 2,99 | 00:00:00 | | 2008-12-30 | 3,00 | 323.600 | 3,09 | 2,91 | 3,01 | 00:00:00 | | 2009-01-02 | 2,95 | 63.500 | 3,04 | 2,92 | 3,01 | 00:00:00 | | 2009-01-05 | 2,91 | 97.700 | 2,99 | 2,78 | 2,99 | 00:00:00 | | 2009-01-06 | 2,94 | 32.800 | 2,95 | 2,81 | 2,83 | 00:00:00 | | 2009-01-07 | 2,88 | 47.800 | 2,99 | 2,83 | 2,90 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
