Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
82,93 -0,95 (-1,13%) Oro
2.374,70 +34,40 (+1,47%) Bitcoin EUR
56.278,31 -1.116,32 (-1,94%)
Tilray Brands Inc (2HQ.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 350 |
| 09 may 2024 | 1,8025 | 1,8025 | 1,8025 | 1,8025 | 1,8025 | - |
| 08 may 2024 | 1,8445 | 1,8445 | 1,8445 | 1,8445 | 1,8445 | - |
| 07 may 2024 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 06 may 2024 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | - |
| 03 may 2024 | 1,8815 | 1,8815 | 1,8815 | 1,8815 | 1,8815 | - |
| 02 may 2024 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 350 |
| 30 abr 2024 | 1,6515 | 1,6515 | 1,6515 | 1,6515 | 1,6515 | - |
| 29 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 26 abr 2024 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | - |
| 25 abr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 24 abr 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
| 23 abr 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | - |
| 22 abr 2024 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | - |
| 19 abr 2024 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | - |
| 18 abr 2024 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | - |
| 17 abr 2024 | 1,7185 | 1,7185 | 1,7185 | 1,7185 | 1,7185 | - |
| 16 abr 2024 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | - |
| 15 abr 2024 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | - |
| 12 abr 2024 | 1,7575 | 1,7575 | 1,7575 | 1,7575 | 1,7575 | - |
| 11 abr 2024 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 10 abr 2024 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 09 abr 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
| 08 abr 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
| 05 abr 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
| 04 abr 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | - |
| 03 abr 2024 | 2,2610 | 2,6190 | 2,2610 | 2,6190 | 2,6190 | 2000 |
| 02 abr 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
| 28 mar 2024 | 2,2680 | 2,3540 | 2,2680 | 2,3540 | 2,3540 | 2000 |
| 27 mar 2024 | 2,1260 | 2,3240 | 2,1260 | 2,3240 | 2,3240 | 235 |
| 26 mar 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
| 25 mar 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 775 |
| 22 mar 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | - |
| 21 mar 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 20 mar 2024 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | - |
| 19 mar 2024 | 1,7650 | 1,7940 | 1,7650 | 1,7940 | 1,7940 | 560 |
| 18 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 15 mar 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 14 mar 2024 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | - |
| 13 mar 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | - |
| 12 mar 2024 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 11 mar 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | - |
| 08 mar 2024 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | - |
| 07 mar 2024 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | - |
| 06 mar 2024 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | - |
| 05 mar 2024 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 2621 |
| 04 mar 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
| 01 mar 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
| 29 feb 2024 | 1,6280 | 1,6370 | 1,6280 | 1,6370 | 1,6370 | 100 |
| 28 feb 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 27 feb 2024 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | - |
| 26 feb 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | - |
| 23 feb 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
| 22 feb 2024 | 1,6730 | 1,6730 | 1,6730 | 1,6730 | 1,6730 | - |
| 21 feb 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
| 20 feb 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 19 feb 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | - |
| 16 feb 2024 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | - |
| 15 feb 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
| 14 feb 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 13 feb 2024 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
| 12 feb 2024 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 130 |
| 09 feb 2024 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
| 08 feb 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 07 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 06 feb 2024 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | - |
| 05 feb 2024 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | - |
| 02 feb 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 01 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 31 ene 2024 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
| 30 ene 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 29 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 26 ene 2024 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | - |
| 25 ene 2024 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
| 24 ene 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
| 23 ene 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | - |
| 22 ene 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
| 19 ene 2024 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
| 18 ene 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
| 17 ene 2024 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | - |
| 16 ene 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
| 15 ene 2024 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | - |
| 12 ene 2024 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | - |
| 11 ene 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
| 10 ene 2024 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | - |
| 09 ene 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
| 08 ene 2024 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | - |
| 05 ene 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | - |
| 04 ene 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | - |
| 03 ene 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
| 02 ene 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | - |
| 29 dic 2023 | 2,2080 | 2,2380 | 2,2080 | 2,2380 | 2,2380 | - |
| 28 dic 2023 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
| 27 dic 2023 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | 2,0720 | - |
| 22 dic 2023 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 21 dic 2023 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | - |
| 20 dic 2023 | 1,8570 | 1,8570 | 1,8570 | 1,8570 | 1,8570 | - |
| 19 dic 2023 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 18 dic 2023 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 10 |
| 15 dic 2023 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
| *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.