Mercados españoles cerrados
S&P 500
5.220,74 -1,94 (-0,04%) Nasdaq
16.382,79 +41,92 (+0,26%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0791 +0,0019 (+0,17%) Petróleo Brent
83,45 +0,66 (+0,80%) Bitcoin EUR
58.304,11 +1.485,59 (+2,61%)
Hormel Foods Corporation (0J5Z.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:58PM BST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 35,68 | 36,13 | 35,63 | 35,69 | 35,69 | 1317 |
| 10 may 2024 | 35,41 | 35,58 | 35,35 | 35,58 | 35,58 | 645 |
| 09 may 2024 | 35,15 | 35,31 | 34,90 | 35,30 | 35,30 | 525 |
| 08 may 2024 | 35,36 | 35,44 | 35,04 | 35,04 | 35,04 | 128 |
| 07 may 2024 | 35,04 | 35,19 | 34,97 | 35,03 | 35,03 | 1467 |
| 03 may 2024 | 35,15 | 35,53 | 34,97 | 34,99 | 34,99 | 635 |
| 02 may 2024 | 35,36 | 35,49 | 35,14 | 35,33 | 35,33 | 18 |
| 01 may 2024 | 35,40 | 35,52 | 35,17 | 35,39 | 35,39 | 131 |
| 30 abr 2024 | 35,38 | 35,64 | 35,11 | 35,64 | 35,64 | 382 |
| 29 abr 2024 | 35,41 | 35,56 | 35,39 | 35,47 | 35,47 | 247 |
| 26 abr 2024 | 35,18 | 35,48 | 35,12 | 35,46 | 35,46 | 1136 |
| 25 abr 2024 | 35,84 | 35,84 | 35,23 | 35,28 | 35,28 | 156 |
| 24 abr 2024 | 34,87 | 35,42 | 34,65 | 35,42 | 35,42 | 14.097 |
| 23 abr 2024 | 35,10 | 35,36 | 35,09 | 35,22 | 35,22 | 1610 |
| 22 abr 2024 | 34,92 | 35,15 | 34,83 | 35,15 | 35,15 | 979 |
| 19 abr 2024 | 34,48 | 34,73 | 34,38 | 34,67 | 34,67 | 2911 |
| 18 abr 2024 | 34,14 | 34,27 | 34,08 | 34,20 | 34,20 | 2766 |
| 17 abr 2024 | 33,96 | 34,23 | 33,88 | 33,99 | 33,99 | 1380 |
| 16 abr 2024 | 34,01 | 34,11 | 33,87 | 34,03 | 34,03 | 3113 |
| 15 abr 2024 | 34,12 | 34,29 | 33,86 | 33,92 | 33,92 | 2122 |
| 12 abr 2024 | 34,59 | 34,72 | 33,78 | 33,78 | 33,78 | 1709 |
| 12 abr 2024 | 0.2825 Dividendo | |||||
| 11 abr 2024 | 34,76 | 35,05 | 34,67 | 34,98 | 34,70 | 2935 |
| 10 abr 2024 | 35,00 | 35,16 | 34,61 | 34,81 | 34,53 | 987 |
| 09 abr 2024 | 35,12 | 35,31 | 35,01 | 35,28 | 35,00 | 179 |
| 08 abr 2024 | 34,69 | 35,19 | 34,58 | 35,04 | 34,76 | 3850 |
| 05 abr 2024 | 35,05 | 35,11 | 34,58 | 34,60 | 34,32 | 692 |
| 04 abr 2024 | 34,99 | 35,22 | 34,60 | 35,13 | 34,85 | 1462 |
| 03 abr 2024 | 35,16 | 35,16 | 34,59 | 34,60 | 34,32 | 2043 |
| 02 abr 2024 | 34,96 | 35,51 | 34,96 | 35,40 | 35,11 | 7035 |
| 28 mar 2024 | 34,82 | 35,11 | 34,80 | 35,02 | 34,74 | 2110 |
| 27 mar 2024 | 34,35 | 34,79 | 34,35 | 34,57 | 34,29 | 3015 |
| 26 mar 2024 | 34,32 | 34,56 | 34,32 | 34,42 | 34,14 | 192 |
| 25 mar 2024 | 34,49 | 34,51 | 34,19 | 34,29 | 34,01 | 508 |
| 22 mar 2024 | 34,19 | 34,45 | 34,15 | 34,25 | 33,97 | 2186 |
| 21 mar 2024 | 34,42 | 34,62 | 34,34 | 34,40 | 34,12 | 2640 |
| 20 mar 2024 | 34,57 | 34,69 | 34,31 | 34,40 | 34,12 | 3118 |
| 19 mar 2024 | 34,48 | 34,49 | 34,21 | 34,39 | 34,11 | 2729 |
| 18 mar 2024 | 34,05 | 34,84 | 33,96 | 34,43 | 34,15 | 4146 |
| 15 mar 2024 | 33,52 | 33,78 | 33,48 | 33,78 | 33,51 | 367 |
| 14 mar 2024 | 34,32 | 34,43 | 33,75 | 33,75 | 33,48 | 1952 |
| 13 mar 2024 | 34,15 | 34,40 | 34,14 | 34,36 | 34,08 | 1054 |
| 12 mar 2024 | 34,10 | 34,26 | 33,99 | 34,15 | 33,88 | 25 |
| 11 mar 2024 | 34,31 | 34,53 | 33,96 | 34,14 | 33,86 | 2404 |
| 08 mar 2024 | 33,94 | 34,15 | 33,79 | 34,15 | 33,88 | 845 |
| 07 mar 2024 | 34,32 | 34,32 | 33,78 | 33,93 | 33,66 | 1839 |
| 06 mar 2024 | 34,16 | 34,21 | 33,97 | 34,11 | 33,83 | 710 |
| 05 mar 2024 | 33,92 | 34,50 | 33,82 | 34,27 | 33,99 | 2430 |
| 04 mar 2024 | 33,32 | 33,64 | 33,32 | 33,63 | 33,36 | 6258 |
| 01 mar 2024 | 35,16 | 35,32 | 33,30 | 33,30 | 33,03 | 11.534 |
| 29 feb 2024 | 32,27 | 35,91 | 32,27 | 34,99 | 34,71 | 21.197 |
| 28 feb 2024 | 31,09 | 31,10 | 30,62 | 30,75 | 30,50 | 968 |
| 27 feb 2024 | 30,47 | 30,96 | 30,47 | 30,90 | 30,65 | 1062 |
| 26 feb 2024 | 30,52 | 30,69 | 30,27 | 30,37 | 30,12 | 2663 |
| 23 feb 2024 | 30,26 | 30,67 | 30,22 | 30,36 | 30,12 | 3009 |
| 22 feb 2024 | 29,36 | 30,22 | 29,25 | 30,22 | 29,97 | 4108 |
| 21 feb 2024 | 29,57 | 29,73 | 29,44 | 29,54 | 29,30 | 668 |
| 20 feb 2024 | 29,09 | 29,71 | 29,02 | 29,55 | 29,31 | 1911 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 29,11 | 29,16 | 28,81 | 29,10 | 28,87 | 1348 |
| 15 feb 2024 | 28,93 | 29,17 | 28,79 | 29,17 | 28,93 | 1994 |
| 14 feb 2024 | 28,61 | 28,77 | 28,52 | 28,59 | 28,36 | 24.112 |
| 13 feb 2024 | 29,62 | 29,78 | 28,75 | 28,84 | 28,61 | 11.400 |
| 12 feb 2024 | 29,06 | 29,45 | 28,93 | 29,45 | 29,21 | 2865 |
| 09 feb 2024 | 29,28 | 29,33 | 29,00 | 29,08 | 28,85 | 3194 |
| 08 feb 2024 | 29,49 | 29,72 | 29,40 | 29,44 | 29,20 | 1043 |
| 07 feb 2024 | 30,19 | 30,23 | 29,79 | 29,79 | 29,55 | 2527 |
| 06 feb 2024 | 29,75 | 30,27 | 29,73 | 30,27 | 30,03 | 4207 |
| 05 feb 2024 | 30,43 | 30,43 | 29,95 | 30,02 | 29,78 | 3591 |
| 02 feb 2024 | 30,87 | 30,94 | 30,38 | 30,40 | 30,15 | 8016 |
| 01 feb 2024 | 30,60 | 30,65 | 29,91 | 30,57 | 30,32 | 3077 |
| 31 ene 2024 | 30,81 | 30,96 | 30,60 | 30,60 | 30,36 | 3743 |
| 30 ene 2024 | 30,60 | 30,72 | 30,36 | 30,65 | 30,40 | 1902 |
| 29 ene 2024 | 30,91 | 31,07 | 30,58 | 30,59 | 30,34 | 2308 |
| 26 ene 2024 | 30,60 | 31,05 | 30,60 | 31,05 | 30,80 | 3428 |
| 25 ene 2024 | 30,48 | 30,69 | 30,25 | 30,41 | 30,16 | 4769 |
| 24 ene 2024 | 30,80 | 30,84 | 30,42 | 30,53 | 30,28 | 3128 |
| 23 ene 2024 | 30,36 | 30,66 | 30,22 | 30,38 | 30,13 | 1880 |
| 22 ene 2024 | 30,39 | 30,61 | 30,16 | 30,32 | 30,07 | 4195 |
| 19 ene 2024 | 31,09 | 31,09 | 30,50 | 30,73 | 30,48 | 1557 |
| 18 ene 2024 | 30,97 | 31,02 | 30,72 | 31,02 | 30,77 | 1147 |
| 17 ene 2024 | 31,11 | 31,34 | 30,97 | 31,06 | 30,80 | 4888 |
| 16 ene 2024 | 31,99 | 31,99 | 31,30 | 31,30 | 31,05 | 681 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 31,73 | 31,85 | 31,49 | 31,70 | 31,44 | 2319 |
| 12 ene 2024 | 0.2825 Dividendo | |||||
| 11 ene 2024 | 31,91 | 31,98 | 31,60 | 31,84 | 31,30 | 4409 |
| 10 ene 2024 | 32,23 | 32,28 | 31,87 | 31,87 | 31,33 | 1305 |
| 09 ene 2024 | 31,81 | 32,32 | 31,76 | 32,29 | 31,74 | 2103 |
| 08 ene 2024 | 32,02 | 32,18 | 31,85 | 32,15 | 31,61 | 5822 |
| 05 ene 2024 | 32,24 | 32,33 | 31,94 | 32,04 | 31,50 | 922 |
| 04 ene 2024 | 32,60 | 32,60 | 32,19 | 32,33 | 31,78 | 4296 |
| 03 ene 2024 | 32,99 | 33,05 | 32,52 | 32,65 | 32,10 | 6408 |
| 02 ene 2024 | 32,06 | 33,01 | 31,99 | 32,80 | 32,25 | 5302 |
| 29 dic 2023 | 31,93 | 32,10 | 31,84 | 32,10 | 31,56 | 2104 |
| 28 dic 2023 | 31,73 | 32,08 | 31,70 | 31,85 | 31,32 | 3105 |
| 27 dic 2023 | 31,71 | 31,83 | 31,67 | 31,73 | 31,19 | 624 |
| 22 dic 2023 | 31,67 | 31,95 | 31,58 | 31,80 | 31,26 | 143.498 |
| 21 dic 2023 | 31,56 | 31,84 | 31,31 | 31,33 | 30,80 | 1732 |
| 20 dic 2023 | 31,58 | 31,73 | 31,43 | 31,73 | 31,19 | 2556 |
| *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.