Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.628,20 +125,57 (+0,20%)
DBS Group Holdings Ltd (DEVL.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 13 jun 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 12 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 11 jun 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 10 jun 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 07 jun 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 06 jun 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 05 jun 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 04 jun 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 03 jun 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 31 may 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 30 may 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 29 may 2024 | 24,25 | 24,59 | 24,25 | 24,59 | 24,59 | 50 |
| 28 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 27 may 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 24 may 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 23 may 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 22 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 21 may 2024 | 24,20 | 24,23 | 24,20 | 24,23 | 24,23 | 220 |
| 20 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 17 may 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 16 may 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 15 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 14 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 13 may 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 10 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 09 may 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 09 may 2024 | 0.54 Dividendo | |||||
| 08 may 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 23,92 | - |
| 07 may 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 23,97 | - |
| 06 may 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 23,84 | - |
| 03 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 23,99 | - |
| 02 may 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 23,66 | - |
| 30 abr 2024 | 23,77 | 24,07 | 23,77 | 24,07 | 23,54 | 50 |
| 29 abr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,11 | - |
| 26 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 22,98 | - |
| 25 abr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,83 | - |
| 24 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,10 | - |
| 23 abr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,05 | - |
| 22 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,00 | 20 |
| 22 abr 2024 | 11:10 Split de acciones | |||||
| 19 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,14 | - |
| 18 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,16 | - |
| 17 abr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 21,94 | - |
| 16 abr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 21,65 | - |
| 15 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 21,72 | - |
| 12 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,93 | - |
| 11 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 21,87 | - |
| 10 abr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 21,67 | - |
| 09 abr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 21,65 | - |
| 08 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,47 | - |
| 05 abr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,50 | - |
| 05 abr 2024 | 0.490909 Dividendo | |||||
| 04 abr 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 21,47 | - |
| 03 abr 2024 | 22,34 | 22,88 | 22,34 | 22,88 | 21,89 | 4 |
| 02 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 21,50 | - |
| 28 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 21,39 | - |
| 27 mar 2024 | 22,58 | 22,62 | 22,58 | 22,62 | 21,64 | - |
| 26 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 21,39 | - |
| 25 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,06 | - |
| 22 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 21,20 | - |
| 21 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,04 | - |
| 20 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 20,70 | - |
| 19 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 20,71 | - |
| 18 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 20,70 | - |
| 15 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 20,57 | - |
| 14 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 20,52 | - |
| 13 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 20,17 | - |
| 12 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 19,93 | - |
| 11 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 19,93 | - |
| 08 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 19,98 | - |
| 07 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,02 | - |
| 06 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,00 | - |
| 05 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 19,77 | - |
| 04 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 19,79 | - |
| 01 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,05 | - |
| 29 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 19,83 | - |
| 28 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 19,83 | - |
| 27 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 19,81 | - |
| 26 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 19,84 | - |
| 23 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,09 | - |
| 22 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,16 | - |
| 21 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,33 | - |
| 20 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 20,35 | - |
| 19 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 20,31 | - |
| 16 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,21 | - |
| 15 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 19,93 | - |
| 14 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,50 | - |
| 13 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 19,43 | - |
| 12 feb 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,44 | - |
| 09 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 19,37 | - |
| 08 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 19,43 | - |
| 07 feb 2024 | 20,31 | 20,53 | 20,31 | 20,53 | 19,64 | 88 |
| 06 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,13 | - |
| 05 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,13 | - |
| 02 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,17 | - |
| 01 feb 2024 | 19,85 | 20,35 | 19,85 | 20,35 | 19,46 | 5 |
| 31 ene 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 18,97 | - |
| 30 ene 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 18,96 | - |
| 29 ene 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 18,99 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.