Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.613,32 -1.926,28 (-3,29%)
Tilray Brands Inc (2HQ.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
11 may 2023 - 11 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 | - |
| 09 may 2024 | 1,8025 | 1,8025 | 1,8025 | 1,8025 | 1,8025 | - |
| 08 may 2024 | 1,8445 | 1,8640 | 1,8320 | 1,8640 | 1,8640 | 3812 |
| 07 may 2024 | 1,9055 | 1,9055 | 1,8905 | 1,8905 | 1,8905 | 8001 |
| 06 may 2024 | 1,9845 | 1,9995 | 1,9845 | 1,9995 | 1,9995 | 535 |
| 03 may 2024 | 1,8975 | 1,8975 | 1,8975 | 1,8975 | 1,8975 | 100 |
| 02 may 2024 | 1,8805 | 1,8900 | 1,8805 | 1,8900 | 1,8900 | 5148 |
| 30 abr 2024 | 1,6515 | 2,1730 | 1,6515 | 2,1730 | 2,1730 | 200 |
| 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 | 1,6755 | 1,6600 | 1,6755 | 1,6755 | 60 |
| 24 abr 2024 | 1,7010 | 1,7340 | 1,7010 | 1,7340 | 1,7340 | 8000 |
| 23 abr 2024 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | - |
| 22 abr 2024 | 1,6275 | 1,6275 | 1,6015 | 1,6015 | 1,6015 | 800 |
| 19 abr 2024 | 1,6125 | 1,6125 | 1,5990 | 1,5990 | 1,5990 | 6 |
| 18 abr 2024 | 1,6010 | 1,6290 | 1,6010 | 1,6290 | 1,6290 | 312 |
| 17 abr 2024 | 1,7185 | 1,7595 | 1,6295 | 1,6295 | 1,6295 | 5006 |
| 16 abr 2024 | 1,6790 | 1,6790 | 1,6790 | 1,6790 | 1,6790 | 500 |
| 15 abr 2024 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 50 |
| 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 | 1,9100 | 1,9100 | 1,9005 | 1,9005 | 1,9005 | 50 |
| 09 abr 2024 | 2,3760 | 2,3760 | 1,8805 | 1,9005 | 1,9005 | 2113 |
| 08 abr 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
| 05 abr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 04 abr 2024 | 2,8010 | 2,8010 | 2,6680 | 2,7400 | 2,7400 | 6500 |
| 03 abr 2024 | 2,2610 | 2,3780 | 2,2610 | 2,3780 | 2,3780 | 500 |
| 02 abr 2024 | 2,3590 | 2,3590 | 2,2310 | 2,2310 | 2,2310 | 605 |
| 28 mar 2024 | 2,3180 | 2,4340 | 2,3180 | 2,4340 | 2,4340 | 2727 |
| 27 mar 2024 | 2,1600 | 2,1940 | 2,1260 | 2,1940 | 2,1940 | 235 |
| 26 mar 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
| 25 mar 2024 | 2,2880 | 2,2880 | 1,9980 | 1,9980 | 1,9980 | 16.786 |
| 22 mar 2024 | 1,8110 | 2,0800 | 1,7920 | 2,0800 | 2,0800 | 1467 |
| 21 mar 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 20 mar 2024 | 1,7890 | 1,8190 | 1,7890 | 1,8190 | 1,8190 | 10.725 |
| 19 mar 2024 | 1,7650 | 1,7890 | 1,7290 | 1,7290 | 1,7290 | 3000 |
| 18 mar 2024 | 1,7500 | 1,8080 | 1,7120 | 1,7880 | 1,7880 | 6703 |
| 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 | 1,6020 | 1,4960 | 1,5380 | 1,5380 | 3400 |
| 07 mar 2024 | 1,4970 | 1,5190 | 1,4970 | 1,5110 | 1,5110 | 700 |
| 06 mar 2024 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | - |
| 05 mar 2024 | 1,5390 | 1,5590 | 1,5390 | 1,5590 | 1,5590 | 500 |
| 04 mar 2024 | 1,5920 | 1,5920 | 1,5500 | 1,5500 | 1,5500 | 500 |
| 01 mar 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
| 29 feb 2024 | 1,6280 | 1,6340 | 1,6280 | 1,6340 | 1,6340 | 1000 |
| 28 feb 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 27 feb 2024 | 1,6170 | 1,6350 | 1,6170 | 1,6350 | 1,6350 | 220 |
| 26 feb 2024 | 1,6310 | 1,6470 | 1,6310 | 1,6470 | 1,6470 | 150 |
| 23 feb 2024 | 1,6510 | 1,6510 | 1,6110 | 1,6200 | 1,6200 | 57 |
| 22 feb 2024 | 1,6730 | 1,6730 | 1,6580 | 1,6580 | 1,6580 | 350 |
| 21 feb 2024 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | - |
| 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 | 1,7270 | 1,7130 | 1,7270 | 1,7270 | 57 |
| 15 feb 2024 | 1,7010 | 1,7240 | 1,7010 | 1,7240 | 1,7240 | 300 |
| 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 | - |
| 09 feb 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
| 08 feb 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 07 feb 2024 | 1,8270 | 1,8270 | 1,8240 | 1,8240 | 1,8240 | 4000 |
| 06 feb 2024 | 1,6910 | 1,6920 | 1,6910 | 1,6920 | 1,6920 | 5 |
| 05 feb 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 51 |
| 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 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | - |
| 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 | 1,8700 | 1,8450 | 1,8700 | 1,8700 | 100 |
| 22 ene 2024 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | - |
| 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 | 1,9180 | 1,7650 | 1,9180 | 1,9180 | 5 |
| 15 ene 2024 | 1,7330 | 1,7940 | 1,7330 | 1,7940 | 1,7940 | 1000 |
| 12 ene 2024 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | 328 |
| 11 ene 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
| 10 ene 2024 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | - |
| 09 ene 2024 | 2,1540 | 2,2720 | 2,1540 | 2,2720 | 2,2720 | 1000 |
| 08 ene 2024 | 2,0420 | 2,1600 | 2,0420 | 2,1600 | 2,1600 | 340 |
| 05 ene 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 600 |
| 04 ene 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | - |
| 03 ene 2024 | 2,0340 | 2,0580 | 2,0340 | 2,0580 | 2,0580 | 13 |
| 02 ene 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
| 29 dic 2023 | 2,2080 | 2,2560 | 2,2080 | 2,2560 | 2,2560 | - |
| 28 dic 2023 | 2,0220 | 2,0580 | 2,0220 | 2,0580 | 2,0580 | 2500 |
| 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 | 1,8510 | 1,8510 | 1,8170 | 1,8290 | 1,8290 | 200 |
| 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.