Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.281,21 +389,24 (+0,68%)
DXC Technology Co (2XT.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 27 jun 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 26 jun 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 25 jun 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 24 jun 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 21 jun 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 20 jun 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 19 jun 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 18 jun 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 17 jun 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 14 jun 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 13 jun 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 12 jun 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 11 jun 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 10 jun 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 07 jun 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 06 jun 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 05 jun 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 04 jun 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
| 03 jun 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 31 may 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 30 may 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 29 may 2024 | 13,91 | 13,91 | 13,90 | 13,90 | 13,90 | 2 |
| 28 may 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 27 may 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 24 may 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 23 may 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 22 may 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 21 may 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 20 may 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 17 may 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 16 may 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 15 may 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 14 may 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 13 may 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 10 may 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 09 may 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 08 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 07 may 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 06 may 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 03 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 02 may 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 30 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 29 abr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 26 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 25 abr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 24 abr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 23 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 22 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 19 abr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 18 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 17 abr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 16 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 15 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 12 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 11 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 10 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 09 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 08 abr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 05 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 04 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 03 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 02 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 28 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 27 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 26 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 25 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 22 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 21 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 20 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 19 mar 2024 | 18,97 | 19,08 | 18,97 | 19,08 | 19,08 | 12 |
| 18 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 15 mar 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 14 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 13 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 12 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 11 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 08 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 07 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 06 mar 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 05 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 04 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 01 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 29 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 28 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 27 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 26 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 23 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 22 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 21 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 20 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 19 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 16 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 15 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 14 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 13 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 12 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 09 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 08 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 07 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| *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.