Mercados españoles abiertos en 1 hr 37 mins
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.102,95 +485,85 (+1,26%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,47 -0,43 (-0,53%) Bitcoin EUR
64.079,85 -323,37 (-0,50%)
Hilton Worldwide Holdings Inc (HI91.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:14AM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 188,00 | 188,00 | 188,00 | 188,00 | 188,00 | - |
| 21 may 2024 | 187,75 | 187,75 | 187,75 | 187,75 | 187,75 | - |
| 20 may 2024 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | - |
| 17 may 2024 | 187,85 | 187,85 | 187,85 | 187,85 | 187,85 | - |
| 16 may 2024 | 186,55 | 186,55 | 186,55 | 186,55 | 186,55 | - |
| 16 may 2024 | 0.15 Dividendo | |||||
| 15 may 2024 | 188,10 | 188,10 | 188,10 | 188,10 | 187,95 | - |
| 14 may 2024 | 189,45 | 189,45 | 189,45 | 189,45 | 189,30 | - |
| 13 may 2024 | 191,65 | 191,65 | 191,65 | 191,65 | 191,50 | - |
| 10 may 2024 | 187,35 | 187,35 | 187,35 | 187,35 | 187,20 | - |
| 09 may 2024 | 184,75 | 184,75 | 184,75 | 184,75 | 184,60 | - |
| 08 may 2024 | 184,30 | 184,30 | 184,30 | 184,30 | 184,15 | - |
| 07 may 2024 | 184,45 | 184,45 | 184,45 | 184,45 | 184,30 | - |
| 06 may 2024 | 182,10 | 182,10 | 182,10 | 182,10 | 181,95 | - |
| 03 may 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 182,65 | - |
| 02 may 2024 | 183,55 | 183,55 | 183,55 | 183,55 | 183,40 | - |
| 30 abr 2024 | 187,15 | 187,15 | 187,15 | 187,15 | 187,00 | - |
| 29 abr 2024 | 188,00 | 188,00 | 188,00 | 188,00 | 187,85 | - |
| 26 abr 2024 | 189,65 | 189,65 | 189,65 | 189,65 | 189,50 | - |
| 25 abr 2024 | 188,45 | 188,45 | 188,45 | 188,45 | 188,30 | - |
| 24 abr 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 182,95 | - |
| 23 abr 2024 | 181,65 | 181,65 | 181,65 | 181,65 | 181,51 | - |
| 22 abr 2024 | 181,35 | 181,35 | 181,35 | 181,35 | 181,21 | - |
| 19 abr 2024 | 184,35 | 184,35 | 184,35 | 184,35 | 184,20 | - |
| 18 abr 2024 | 186,55 | 186,55 | 186,55 | 186,55 | 186,40 | - |
| 17 abr 2024 | 189,15 | 189,15 | 189,15 | 189,15 | 189,00 | - |
| 16 abr 2024 | 192,00 | 192,00 | 192,00 | 192,00 | 191,85 | - |
| 15 abr 2024 | 191,30 | 191,30 | 191,30 | 191,30 | 191,15 | - |
| 12 abr 2024 | 195,10 | 195,10 | 195,10 | 195,10 | 194,94 | - |
| 11 abr 2024 | 193,40 | 193,40 | 193,40 | 193,40 | 193,25 | - |
| 10 abr 2024 | 191,85 | 191,85 | 191,85 | 191,85 | 191,70 | - |
| 09 abr 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 193,10 | - |
| 08 abr 2024 | 193,55 | 193,55 | 193,55 | 193,55 | 193,40 | - |
| 05 abr 2024 | 191,40 | 191,40 | 191,40 | 191,40 | 191,25 | - |
| 04 abr 2024 | 194,30 | 194,30 | 194,30 | 194,30 | 194,15 | - |
| 03 abr 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 193,10 | - |
| 02 abr 2024 | 196,40 | 196,40 | 196,40 | 196,40 | 196,24 | - |
| 28 mar 2024 | 196,35 | 196,35 | 196,35 | 196,35 | 196,19 | - |
| 27 mar 2024 | 195,35 | 195,35 | 195,35 | 195,35 | 195,19 | - |
| 26 mar 2024 | 192,30 | 192,30 | 192,30 | 192,30 | 192,15 | - |
| 25 mar 2024 | 193,45 | 193,45 | 193,45 | 193,45 | 193,30 | - |
| 22 mar 2024 | 192,70 | 192,70 | 192,70 | 192,70 | 192,55 | - |
| 21 mar 2024 | 191,40 | 191,40 | 191,40 | 191,40 | 191,25 | - |
| 20 mar 2024 | 189,70 | 189,70 | 189,70 | 189,70 | 189,55 | - |
| 19 mar 2024 | 188,20 | 188,20 | 188,20 | 188,20 | 188,05 | - |
| 18 mar 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,55 | - |
| 15 mar 2024 | 188,40 | 188,40 | 188,40 | 188,40 | 188,25 | - |
| 14 mar 2024 | 189,25 | 189,25 | 189,25 | 189,25 | 189,10 | - |
| 13 mar 2024 | 187,85 | 187,85 | 187,85 | 187,85 | 187,70 | - |
| 12 mar 2024 | 185,55 | 185,55 | 185,55 | 185,55 | 185,40 | - |
| 11 mar 2024 | 186,30 | 186,30 | 186,30 | 186,30 | 186,15 | - |
| 08 mar 2024 | 185,65 | 185,65 | 185,65 | 185,65 | 185,50 | - |
| 07 mar 2024 | 184,85 | 184,85 | 184,85 | 184,85 | 184,70 | - |
| 06 mar 2024 | 186,20 | 186,20 | 186,20 | 186,20 | 186,05 | - |
| 05 mar 2024 | 184,50 | 184,50 | 184,50 | 184,50 | 184,35 | - |
| 04 mar 2024 | 187,15 | 187,15 | 187,15 | 187,15 | 187,00 | - |
| 01 mar 2024 | 187,65 | 187,65 | 187,65 | 187,65 | 187,50 | - |
| 29 feb 2024 | 186,60 | 186,60 | 186,60 | 186,60 | 186,45 | - |
| 28 feb 2024 | 186,40 | 186,40 | 186,40 | 186,40 | 186,25 | - |
| 27 feb 2024 | 185,35 | 185,35 | 185,35 | 185,35 | 185,20 | - |
| 26 feb 2024 | 187,10 | 187,10 | 187,10 | 187,10 | 186,95 | - |
| 23 feb 2024 | 185,50 | 185,50 | 185,50 | 185,50 | 185,35 | - |
| 22 feb 2024 | 183,05 | 183,05 | 183,05 | 183,05 | 182,90 | - |
| 22 feb 2024 | 0.15 Dividendo | |||||
| 21 feb 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 180,36 | - |
| 20 feb 2024 | 181,55 | 181,55 | 181,55 | 181,55 | 181,25 | - |
| 19 feb 2024 | 181,75 | 181,75 | 181,75 | 181,75 | 181,45 | - |
| 16 feb 2024 | 180,75 | 180,75 | 180,75 | 180,75 | 180,46 | - |
| 15 feb 2024 | 178,15 | 178,15 | 178,15 | 178,15 | 177,86 | - |
| 14 feb 2024 | 176,00 | 176,00 | 176,00 | 176,00 | 175,71 | - |
| 13 feb 2024 | 178,10 | 178,10 | 178,10 | 178,10 | 177,81 | - |
| 12 feb 2024 | 176,45 | 176,45 | 176,45 | 176,45 | 176,16 | - |
| 09 feb 2024 | 178,95 | 178,95 | 178,95 | 178,95 | 178,66 | - |
| 08 feb 2024 | 180,20 | 180,20 | 180,20 | 180,20 | 179,91 | - |
| 07 feb 2024 | 179,30 | 179,30 | 179,30 | 179,30 | 179,01 | - |
| 06 feb 2024 | 178,65 | 178,65 | 178,65 | 178,65 | 178,36 | - |
| 05 feb 2024 | 179,15 | 179,15 | 179,15 | 179,15 | 178,86 | - |
| 02 feb 2024 | 177,30 | 177,30 | 177,30 | 177,30 | 177,01 | - |
| 01 feb 2024 | 175,45 | 175,45 | 175,45 | 175,45 | 175,16 | - |
| 31 ene 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 178,71 | - |
| 30 ene 2024 | 176,95 | 176,95 | 176,95 | 176,95 | 176,66 | - |
| 29 ene 2024 | 176,00 | 176,00 | 176,00 | 176,00 | 175,71 | - |
| 26 ene 2024 | 175,05 | 175,05 | 175,05 | 175,05 | 174,77 | - |
| 25 ene 2024 | 170,85 | 170,85 | 170,85 | 170,85 | 170,57 | - |
| 24 ene 2024 | 171,35 | 171,35 | 171,35 | 171,35 | 171,07 | - |
| 23 ene 2024 | 171,25 | 171,25 | 171,25 | 171,25 | 170,97 | - |
| 22 ene 2024 | 170,65 | 170,65 | 170,65 | 170,65 | 170,37 | - |
| 19 ene 2024 | 169,30 | 169,30 | 169,30 | 169,30 | 169,02 | - |
| 18 ene 2024 | 166,85 | 166,85 | 166,85 | 166,85 | 166,58 | - |
| 17 ene 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,63 | - |
| 16 ene 2024 | 164,95 | 164,95 | 164,95 | 164,95 | 164,68 | - |
| 15 ene 2024 | 164,80 | 164,85 | 164,80 | 164,85 | 164,58 | 66 |
| 12 ene 2024 | 164,40 | 164,40 | 164,40 | 164,40 | 164,13 | - |
| 11 ene 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 164,73 | - |
| 10 ene 2024 | 164,75 | 164,75 | 164,75 | 164,75 | 164,48 | - |
| 09 ene 2024 | 164,85 | 164,85 | 164,85 | 164,85 | 164,58 | - |
| 08 ene 2024 | 163,35 | 163,35 | 163,35 | 163,35 | 163,08 | - |
| 05 ene 2024 | 162,05 | 162,05 | 162,05 | 162,05 | 161,79 | - |
| 04 ene 2024 | 162,45 | 162,45 | 162,45 | 162,45 | 162,19 | - |
| 03 ene 2024 | 162,85 | 162,85 | 162,85 | 162,85 | 162,59 | - |
| *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.