Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.202,86 +126,03 (+0,21%)
Honeywell International Inc (ALD.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 198,84 | 198,84 | 198,84 | 198,84 | 198,84 | - |
| 20 jun 2024 | 195,64 | 195,64 | 195,64 | 195,64 | 195,64 | - |
| 19 jun 2024 | 197,12 | 197,12 | 197,12 | 197,12 | 197,12 | - |
| 18 jun 2024 | 196,52 | 196,52 | 196,52 | 196,52 | 196,52 | - |
| 17 jun 2024 | 194,36 | 194,36 | 194,36 | 194,36 | 194,36 | - |
| 14 jun 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,50 | - |
| 13 jun 2024 | 191,82 | 191,82 | 191,82 | 191,82 | 191,82 | - |
| 12 jun 2024 | 194,26 | 194,26 | 194,26 | 194,26 | 194,26 | - |
| 11 jun 2024 | 194,58 | 194,58 | 194,58 | 194,58 | 194,58 | - |
| 10 jun 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,50 | - |
| 07 jun 2024 | 190,66 | 190,66 | 190,66 | 190,66 | 190,66 | - |
| 06 jun 2024 | 191,22 | 191,22 | 191,22 | 191,22 | 191,22 | - |
| 05 jun 2024 | 190,54 | 190,54 | 190,54 | 190,54 | 190,54 | - |
| 04 jun 2024 | 184,60 | 184,60 | 184,60 | 184,60 | 184,60 | - |
| 03 jun 2024 | 185,90 | 185,90 | 185,90 | 185,90 | 185,90 | - |
| 31 may 2024 | 184,76 | 184,76 | 184,76 | 184,76 | 184,76 | - |
| 30 may 2024 | 180,64 | 180,64 | 180,64 | 180,64 | 180,64 | - |
| 29 may 2024 | 181,98 | 181,98 | 181,98 | 181,98 | 181,98 | - |
| 28 may 2024 | 184,98 | 184,98 | 184,98 | 184,98 | 184,98 | - |
| 27 may 2024 | 183,08 | 183,08 | 183,08 | 183,08 | 183,08 | - |
| 24 may 2024 | 183,58 | 183,58 | 183,58 | 183,58 | 183,58 | - |
| 23 may 2024 | 186,26 | 186,26 | 186,26 | 186,26 | 186,26 | - |
| 22 may 2024 | 186,48 | 186,48 | 186,48 | 186,48 | 186,48 | - |
| 21 may 2024 | 187,20 | 187,20 | 187,20 | 187,20 | 187,20 | - |
| 20 may 2024 | 188,44 | 188,44 | 188,44 | 188,44 | 188,44 | - |
| 17 may 2024 | 189,30 | 189,30 | 189,30 | 189,30 | 189,30 | - |
| 16 may 2024 | 186,48 | 186,48 | 186,48 | 186,48 | 186,48 | - |
| 16 may 2024 | 1.08 Dividendo | |||||
| 15 may 2024 | 186,90 | 186,90 | 186,90 | 186,90 | 185,82 | - |
| 14 may 2024 | 188,04 | 188,04 | 188,04 | 188,04 | 186,95 | - |
| 13 may 2024 | 187,58 | 187,58 | 187,58 | 187,58 | 186,50 | - |
| 10 may 2024 | 185,56 | 185,56 | 185,56 | 185,56 | 184,49 | - |
| 09 may 2024 | 183,30 | 183,30 | 183,30 | 183,30 | 182,24 | - |
| 08 may 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 181,35 | - |
| 07 may 2024 | 180,42 | 180,42 | 180,42 | 180,42 | 179,38 | - |
| 06 may 2024 | 180,64 | 180,64 | 180,64 | 180,64 | 179,60 | - |
| 03 may 2024 | 180,56 | 180,56 | 180,56 | 180,56 | 179,52 | - |
| 02 may 2024 | 181,22 | 181,22 | 181,22 | 181,22 | 180,17 | - |
| 30 abr 2024 | 180,06 | 180,06 | 180,06 | 180,06 | 179,02 | - |
| 29 abr 2024 | 179,98 | 179,98 | 179,98 | 179,98 | 178,94 | - |
| 26 abr 2024 | 179,38 | 179,38 | 179,38 | 179,38 | 178,34 | - |
| 25 abr 2024 | 182,74 | 182,74 | 182,74 | 182,74 | 181,68 | - |
| 24 abr 2024 | 182,44 | 182,44 | 182,44 | 182,44 | 181,39 | - |
| 23 abr 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 181,64 | - |
| 22 abr 2024 | 182,84 | 182,84 | 182,84 | 182,84 | 181,78 | - |
| 19 abr 2024 | 177,64 | 177,64 | 177,64 | 177,64 | 176,61 | - |
| 18 abr 2024 | 177,78 | 177,78 | 177,78 | 177,78 | 176,75 | - |
| 17 abr 2024 | 178,70 | 178,70 | 178,70 | 178,70 | 177,67 | - |
| 16 abr 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 180,45 | - |
| 15 abr 2024 | 183,92 | 183,92 | 183,92 | 183,92 | 182,86 | - |
| 12 abr 2024 | 183,14 | 183,14 | 183,14 | 183,14 | 182,08 | - |
| 11 abr 2024 | 181,22 | 181,22 | 181,22 | 181,22 | 180,17 | - |
| 10 abr 2024 | 181,94 | 181,94 | 181,94 | 181,94 | 180,89 | - |
| 09 abr 2024 | 181,16 | 181,16 | 181,16 | 181,16 | 180,11 | - |
| 08 abr 2024 | 180,92 | 180,92 | 180,92 | 180,92 | 179,87 | - |
| 05 abr 2024 | 180,46 | 180,46 | 180,46 | 180,46 | 179,42 | - |
| 04 abr 2024 | 181,86 | 181,86 | 181,86 | 181,86 | 180,81 | - |
| 03 abr 2024 | 184,48 | 186,10 | 184,48 | 186,10 | 185,02 | 5 |
| 02 abr 2024 | 187,20 | 187,20 | 187,20 | 187,20 | 186,12 | - |
| 28 mar 2024 | 188,56 | 188,56 | 188,56 | 188,56 | 187,47 | - |
| 27 mar 2024 | 185,28 | 185,28 | 185,28 | 185,28 | 184,21 | - |
| 26 mar 2024 | 182,14 | 182,14 | 182,14 | 182,14 | 181,09 | - |
| 25 mar 2024 | 184,40 | 184,40 | 184,40 | 184,40 | 183,33 | - |
| 22 mar 2024 | 185,18 | 185,18 | 185,18 | 185,18 | 184,11 | - |
| 21 mar 2024 | 183,48 | 183,48 | 183,48 | 183,48 | 182,42 | - |
| 20 mar 2024 | 182,26 | 182,26 | 182,26 | 182,26 | 181,21 | - |
| 19 mar 2024 | 180,16 | 180,16 | 180,16 | 180,16 | 179,12 | - |
| 18 mar 2024 | 181,20 | 181,20 | 181,20 | 181,20 | 180,15 | - |
| 15 mar 2024 | 180,16 | 180,16 | 180,16 | 180,16 | 179,12 | - |
| 14 mar 2024 | 181,84 | 181,84 | 181,84 | 181,84 | 180,79 | - |
| 13 mar 2024 | 181,36 | 181,36 | 181,36 | 181,36 | 180,31 | - |
| 12 mar 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 181,35 | - |
| 11 mar 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 181,35 | - |
| 08 mar 2024 | 184,10 | 184,10 | 184,10 | 184,10 | 183,04 | - |
| 07 mar 2024 | 182,72 | 182,72 | 182,72 | 182,72 | 181,66 | - |
| 06 mar 2024 | 180,42 | 180,42 | 180,42 | 180,42 | 179,38 | - |
| 05 mar 2024 | 182,26 | 182,26 | 182,26 | 182,26 | 181,21 | - |
| 04 mar 2024 | 181,94 | 181,94 | 181,94 | 181,94 | 180,89 | - |
| 01 mar 2024 | 183,26 | 183,26 | 183,26 | 183,26 | 182,20 | - |
| 29 feb 2024 | 180,22 | 180,22 | 180,22 | 180,22 | 179,18 | - |
| 29 feb 2024 | 1.08 Dividendo | |||||
| 28 feb 2024 | 182,00 | 182,00 | 182,00 | 182,00 | 179,87 | - |
| 27 feb 2024 | 182,52 | 182,52 | 182,52 | 182,52 | 180,39 | - |
| 26 feb 2024 | 184,66 | 184,66 | 184,66 | 184,66 | 182,50 | - |
| 23 feb 2024 | 184,40 | 184,40 | 184,40 | 184,40 | 182,25 | - |
| 22 feb 2024 | 183,02 | 183,02 | 183,02 | 183,02 | 180,88 | - |
| 21 feb 2024 | 183,00 | 183,00 | 183,00 | 183,00 | 180,86 | - |
| 20 feb 2024 | 181,64 | 181,64 | 181,64 | 181,64 | 179,52 | - |
| 19 feb 2024 | 182,08 | 182,08 | 182,08 | 182,08 | 179,95 | - |
| 16 feb 2024 | 182,78 | 182,78 | 182,78 | 182,78 | 180,65 | - |
| 15 feb 2024 | 181,02 | 181,02 | 181,02 | 181,02 | 178,91 | - |
| 14 feb 2024 | 180,24 | 180,24 | 180,24 | 180,24 | 178,14 | - |
| 13 feb 2024 | 182,18 | 182,18 | 182,18 | 182,18 | 180,05 | - |
| 12 feb 2024 | 179,18 | 179,18 | 179,18 | 179,18 | 177,09 | - |
| 09 feb 2024 | 178,50 | 178,50 | 178,38 | 178,38 | 176,30 | - |
| 08 feb 2024 | 179,18 | 179,18 | 179,18 | 179,18 | 177,09 | - |
| 07 feb 2024 | 179,06 | 179,06 | 179,06 | 179,06 | 176,97 | - |
| 06 feb 2024 | 178,64 | 178,64 | 178,64 | 178,64 | 176,55 | - |
| 05 feb 2024 | 180,74 | 180,74 | 180,74 | 180,74 | 178,63 | - |
| 02 feb 2024 | 180,34 | 180,34 | 180,34 | 180,34 | 178,23 | - |
| *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.