Mercados españoles cerrados
S&P 500
5.487,61 +56,01 (+1,03%) Nasdaq
17.928,80 +239,92 (+1,36%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0734 +0,0025 (+0,24%) Petróleo Brent
84,45 +1,83 (+2,21%) Bitcoin EUR
62.203,46 +143,39 (+0,23%)
Hexatronic Group AB (publ) (02H0.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:15PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 4,4520 | 4,4860 | 4,3840 | 4,4800 | 4,4800 | 50 |
| 14 jun 2024 | 4,6040 | 4,6120 | 4,4760 | 4,4890 | 4,4890 | - |
| 13 jun 2024 | 4,8390 | 4,8390 | 4,6140 | 4,6140 | 4,6140 | - |
| 12 jun 2024 | 4,1340 | 4,9010 | 4,1340 | 4,9010 | 4,9010 | - |
| 11 jun 2024 | 4,0290 | 4,1340 | 4,0290 | 4,1340 | 4,1340 | - |
| 10 jun 2024 | 3,9130 | 4,0500 | 3,9130 | 4,0410 | 4,0410 | - |
| 07 jun 2024 | 3,8330 | 4,0380 | 3,8320 | 3,9690 | 3,9690 | - |
| 06 jun 2024 | 3,8980 | 3,9140 | 3,8960 | 3,9140 | 3,9140 | - |
| 05 jun 2024 | 3,8620 | 3,8970 | 3,8110 | 3,8970 | 3,8970 | - |
| 04 jun 2024 | 3,9210 | 3,9870 | 3,7810 | 3,8410 | 3,8410 | - |
| 03 jun 2024 | 3,8730 | 3,9210 | 3,8730 | 3,9180 | 3,9180 | 50 |
| 31 may 2024 | 3,6970 | 3,8790 | 3,6970 | 3,8500 | 3,8500 | - |
| 30 may 2024 | 3,6020 | 3,7310 | 3,5840 | 3,7000 | 3,7000 | - |
| 29 may 2024 | 3,8370 | 3,8370 | 3,6230 | 3,6380 | 3,6380 | - |
| 28 may 2024 | 3,7640 | 3,9440 | 3,7630 | 3,8510 | 3,8510 | - |
| 27 may 2024 | 4,0000 | 4,0010 | 3,7540 | 3,7600 | 3,7600 | - |
| 24 may 2024 | 3,8710 | 4,0160 | 3,8520 | 4,0160 | 4,0160 | - |
| 23 may 2024 | 3,7500 | 3,9170 | 3,7500 | 3,9070 | 3,9070 | - |
| 22 may 2024 | 3,8620 | 3,8890 | 3,7260 | 3,7580 | 3,7580 | - |
| 21 may 2024 | 3,8670 | 3,8830 | 3,8540 | 3,8830 | 3,8830 | - |
| 20 may 2024 | 3,4360 | 3,9050 | 3,4360 | 3,8950 | 3,8950 | - |
| 17 may 2024 | 3,5380 | 3,6050 | 3,5340 | 3,5460 | 3,5460 | - |
| 16 may 2024 | 3,5220 | 3,6370 | 3,5220 | 3,5800 | 3,5800 | - |
| 15 may 2024 | 3,5620 | 3,5880 | 3,4940 | 3,5440 | 3,5440 | - |
| 14 may 2024 | 3,4430 | 3,6300 | 3,4430 | 3,5730 | 3,5730 | - |
| 13 may 2024 | 3,3220 | 3,5070 | 3,3210 | 3,5070 | 3,5070 | - |
| 10 may 2024 | 3,1700 | 3,3570 | 3,1390 | 3,3410 | 3,3410 | - |
| 09 may 2024 | 3,2020 | 3,2030 | 3,1960 | 3,2010 | 3,2010 | - |
| 08 may 2024 | 3,0560 | 3,2510 | 3,0420 | 3,2060 | 3,2060 | - |
| 07 may 2024 | 3,0550 | 3,1310 | 3,0170 | 3,0630 | 3,0630 | - |
| 06 may 2024 | 3,2650 | 3,2650 | 3,0400 | 3,0520 | 3,0520 | - |
| 03 may 2024 | 2,7450 | 3,3020 | 2,7440 | 3,2890 | 3,2890 | - |
| 02 may 2024 | 2,8550 | 2,8720 | 2,7340 | 2,7430 | 2,7430 | - |
| 30 abr 2024 | 2,8080 | 2,8720 | 2,7510 | 2,8720 | 2,8720 | - |
| 29 abr 2024 | 2,6020 | 2,7990 | 2,6020 | 2,7980 | 2,7980 | - |
| 26 abr 2024 | 2,5200 | 2,6990 | 2,4500 | 2,6990 | 2,6990 | 200 |
| 25 abr 2024 | 2,6910 | 2,7060 | 2,5220 | 2,5700 | 2,5700 | - |
| 24 abr 2024 | 2,6970 | 2,7290 | 2,6850 | 2,6950 | 2,6950 | - |
| 23 abr 2024 | 2,5960 | 2,6770 | 2,5960 | 2,6770 | 2,6770 | - |
| 22 abr 2024 | 2,6080 | 2,6370 | 2,5870 | 2,5960 | 2,5960 | - |
| 19 abr 2024 | 2,5640 | 2,5880 | 2,5240 | 2,5850 | 2,5850 | - |
| 18 abr 2024 | 2,5320 | 2,6280 | 2,5320 | 2,5850 | 2,5850 | - |
| 17 abr 2024 | 2,5320 | 2,6670 | 2,5320 | 2,5820 | 2,5820 | - |
| 16 abr 2024 | 2,5150 | 2,6070 | 2,4680 | 2,6000 | 2,6000 | - |
| 15 abr 2024 | 2,7080 | 2,7080 | 2,5670 | 2,5670 | 2,5670 | 750 |
| 12 abr 2024 | 2,6710 | 2,8560 | 2,6710 | 2,7060 | 2,7060 | - |
| 11 abr 2024 | 2,6290 | 2,6580 | 2,6100 | 2,6410 | 2,6410 | 10.000 |
| 10 abr 2024 | 2,6900 | 2,7460 | 2,6450 | 2,6540 | 2,6540 | - |
| 09 abr 2024 | 2,6530 | 2,7090 | 2,6490 | 2,6710 | 2,6710 | - |
| 08 abr 2024 | 2,7310 | 2,7310 | 2,6520 | 2,6520 | 2,6520 | - |
| 05 abr 2024 | 2,8740 | 2,8740 | 2,7520 | 2,7520 | 2,7520 | - |
| 04 abr 2024 | 2,8060 | 2,9600 | 2,8060 | 2,9290 | 2,9290 | - |
| 03 abr 2024 | 2,7710 | 2,8300 | 2,7520 | 2,8130 | 2,8130 | - |
| 02 abr 2024 | 2,7840 | 2,8940 | 2,7640 | 2,7690 | 2,7690 | 51 |
| 28 mar 2024 | 2,8130 | 2,8130 | 2,7610 | 2,7840 | 2,7840 | - |
| 27 mar 2024 | 2,7000 | 2,8070 | 2,6870 | 2,8010 | 2,8010 | - |
| 26 mar 2024 | 2,6500 | 2,6940 | 2,6160 | 2,6940 | 2,6940 | - |
| 25 mar 2024 | 2,6090 | 2,7100 | 2,6090 | 2,6540 | 2,6540 | - |
| 22 mar 2024 | 2,5050 | 2,6350 | 2,5050 | 2,6350 | 2,6350 | - |
| 21 mar 2024 | 2,4150 | 2,5400 | 2,4150 | 2,5240 | 2,5240 | - |
| 20 mar 2024 | 2,3320 | 2,3940 | 2,3070 | 2,3910 | 2,3910 | - |
| 19 mar 2024 | 2,3140 | 2,3250 | 2,2520 | 2,3250 | 2,3250 | - |
| 18 mar 2024 | 2,3370 | 2,3370 | 2,2650 | 2,2740 | 2,2740 | - |
| 15 mar 2024 | 2,4230 | 2,5090 | 2,3550 | 2,3550 | 2,3550 | 1000 |
| 14 mar 2024 | 2,5670 | 2,5720 | 2,4310 | 2,4310 | 2,4310 | - |
| 13 mar 2024 | 2,6300 | 2,6300 | 2,5670 | 2,5830 | 2,5830 | - |
| 12 mar 2024 | 2,5960 | 2,6590 | 2,5950 | 2,6410 | 2,6410 | - |
| 11 mar 2024 | 2,6770 | 2,6770 | 2,5580 | 2,5800 | 2,5800 | - |
| 08 mar 2024 | 2,6790 | 2,7230 | 2,6580 | 2,7230 | 2,7230 | - |
| 07 mar 2024 | 2,7450 | 2,7450 | 2,6210 | 2,6970 | 2,6970 | - |
| 06 mar 2024 | 2,7940 | 2,8020 | 2,7440 | 2,7590 | 2,7590 | - |
| 05 mar 2024 | 2,7980 | 2,8400 | 2,7950 | 2,7950 | 2,7950 | - |
| 04 mar 2024 | 2,8780 | 3,1080 | 2,8300 | 2,8300 | 2,8300 | 45 |
| 01 mar 2024 | 2,7790 | 2,9050 | 2,7790 | 2,9040 | 2,9040 | - |
| 29 feb 2024 | 2,8410 | 2,8410 | 2,7650 | 2,7650 | 2,7650 | - |
| 28 feb 2024 | 2,9190 | 2,9190 | 2,8210 | 2,8330 | 2,8330 | - |
| 27 feb 2024 | 2,8510 | 2,9690 | 2,8510 | 2,8950 | 2,8950 | 50 |
| 26 feb 2024 | 3,0060 | 3,0060 | 2,8710 | 2,8710 | 2,8710 | - |
| 23 feb 2024 | 3,0770 | 3,0770 | 2,9830 | 3,0040 | 3,0040 | - |
| 22 feb 2024 | 3,0070 | 3,1410 | 3,0010 | 3,1140 | 3,1140 | - |
| 21 feb 2024 | 2,8580 | 2,9910 | 2,8230 | 2,9840 | 2,9840 | 1940 |
| 20 feb 2024 | 2,8350 | 2,8780 | 2,8350 | 2,8570 | 2,8570 | 105 |
| 19 feb 2024 | 2,9230 | 2,9240 | 2,8040 | 2,8520 | 2,8520 | - |
| 16 feb 2024 | 2,8730 | 3,0130 | 2,8730 | 2,9210 | 2,9210 | - |
| 15 feb 2024 | 2,9870 | 2,9870 | 2,8530 | 2,8700 | 2,8700 | - |
| 14 feb 2024 | 3,0540 | 3,0540 | 2,8940 | 2,9760 | 2,9760 | - |
| 13 feb 2024 | 3,0930 | 3,2010 | 3,0370 | 3,0700 | 3,0700 | - |
| 12 feb 2024 | 2,7240 | 3,1540 | 2,7240 | 3,1450 | 3,1450 | 1000 |
| 09 feb 2024 | 2,0710 | 2,7870 | 2,0700 | 2,7500 | 2,7500 | 339 |
| 08 feb 2024 | 1,8860 | 2,0190 | 1,8860 | 2,0190 | 2,0190 | - |
| 07 feb 2024 | 1,8875 | 1,8905 | 1,8620 | 1,8795 | 1,8795 | - |
| 06 feb 2024 | 1,7900 | 1,8730 | 1,7900 | 1,8730 | 1,8730 | - |
| 05 feb 2024 | 1,7740 | 1,8340 | 1,7740 | 1,7885 | 1,7885 | - |
| 02 feb 2024 | 1,8625 | 1,9010 | 1,7875 | 1,7875 | 1,7875 | - |
| 01 feb 2024 | 1,9155 | 1,9155 | 1,8440 | 1,8555 | 1,8555 | - |
| 31 ene 2024 | 1,8265 | 1,9340 | 1,8230 | 1,9340 | 1,9340 | - |
| 30 ene 2024 | 1,9590 | 1,9590 | 1,8285 | 1,8300 | 1,8300 | 2 |
| 29 ene 2024 | 1,9520 | 1,9970 | 1,8945 | 1,9445 | 1,9445 | 100 |
| 26 ene 2024 | 1,9580 | 1,9580 | 1,9195 | 1,9255 | 1,9255 | - |
| 25 ene 2024 | 1,9165 | 1,9750 | 1,9120 | 1,9750 | 1,9750 | - |
| *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.