Mercados españoles cerrados en 4 hrs 44 min
IBEX 35
11.245,70 -151,50 (-1,33%) Euro Stoxx 50
4.951,02 -52,52 (-1,05%) Dólar/Euro
1,0867 -0,0039 (-0,36%) Petróleo Brent
76,95 -1,41 (-1,80%) Oro
2.354,00 -15,30 (-0,65%) Bitcoin EUR
63.396,86 -195,76 (-0,31%)
Toyota Motor Corp (TOM.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:16AM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | 3 |
| 03 jun 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 31 may 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 30 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 29 may 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 28 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 27 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 24 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 23 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 22 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 21 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 20 may 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 17 may 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 16 may 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 15 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 14 may 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 13 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 10 may 2024 | 20,11 | 20,40 | 20,11 | 20,40 | 20,40 | 3 |
| 09 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 08 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 07 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 06 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 03 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 02 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 30 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 29 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 26 abr 2024 | 20,67 | 21,09 | 20,67 | 21,09 | 21,09 | 28 |
| 25 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 24 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 23 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 22 abr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 19 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 18 abr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 17 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 16 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 15 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 12 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 11 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 10 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 09 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 08 abr 2024 | 22,10 | 22,58 | 22,10 | 22,58 | 22,58 | 200 |
| 05 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 04 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 03 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 02 abr 2024 | 22,49 | 22,49 | 22,13 | 22,13 | 22,13 | 100 |
| 28 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 28 mar 2024 | 45 Dividendo | |||||
| 27 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | -21,73 | - |
| 26 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | -21,70 | - |
| 25 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | -21,76 | - |
| 22 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | -21,81 | - |
| 21 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | -21,17 | - |
| 20 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | -20,78 | - |
| 19 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | -20,67 | - |
| 18 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | -20,14 | - |
| 15 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | -19,83 | - |
| 14 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | -19,62 | - |
| 13 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | -19,82 | - |
| 12 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | -19,81 | - |
| 11 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | -20,17 | - |
| 08 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | -20,71 | - |
| 07 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | -21,10 | - |
| 06 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | -21,59 | - |
| 05 mar 2024 | 22,68 | 23,00 | 22,68 | 23,00 | -21,47 | 30 |
| 04 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | -21,17 | - |
| 01 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | -20,83 | - |
| 29 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | -20,66 | - |
| 28 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | -20,45 | - |
| 27 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | -20,23 | - |
| 26 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | -20,34 | - |
| 23 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | -19,98 | - |
| 22 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | -19,97 | - |
| 21 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | -19,70 | 25 |
| 20 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | -19,45 | - |
| 19 feb 2024 | 21,02 | 21,02 | 21,02 | 21,02 | -19,63 | - |
| 16 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | -19,64 | - |
| 15 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | -19,54 | - |
| 14 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | -19,43 | - |
| 13 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | -19,58 | - |
| 12 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | -19,61 | 40 |
| 09 feb 2024 | 20,45 | 20,45 | 20,45 | 20,45 | -19,10 | - |
| 08 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | -19,36 | - |
| 07 feb 2024 | 20,24 | 20,80 | 20,24 | 20,80 | -19,42 | 150 |
| 06 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | -17,96 | - |
| 05 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | -17,32 | - |
| 02 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | -17,11 | - |
| 01 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | -17,26 | - |
| 31 ene 2024 | 18,58 | 18,58 | 18,58 | 18,58 | -17,35 | - |
| 30 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | -17,09 | - |
| 29 ene 2024 | 18,35 | 18,35 | 18,35 | 18,35 | -17,14 | - |
| 26 ene 2024 | 17,85 | 17,85 | 17,85 | 17,85 | -16,67 | - |
| 25 ene 2024 | 18,14 | 18,14 | 18,14 | 18,14 | -16,94 | - |
| 24 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -17,18 | - |
| 23 ene 2024 | 18,42 | 18,42 | 18,42 | 18,42 | -17,20 | - |
| 22 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | -17,12 | - |
| 19 ene 2024 | 18,15 | 18,15 | 18,15 | 18,15 | -16,95 | - |
| 18 ene 2024 | 18,06 | 18,06 | 18,06 | 18,06 | -16,86 | - |
| 17 ene 2024 | 17,61 | 17,61 | 17,61 | 17,61 | -16,45 | - |
| 16 ene 2024 | 17,62 | 17,62 | 17,62 | 17,62 | -16,46 | - |
| 15 ene 2024 | 17,62 | 17,62 | 17,62 | 17,62 | -16,45 | - |
| *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.