Mercados españoles cerrados en 1 hr 4 mins
IBEX 35
11.337,80 -59,40 (-0,52%) Euro Stoxx 50
4.983,30 -20,24 (-0,40%) Dólar/Euro
1,0871 -0,0036 (-0,33%) Petróleo Brent
77,33 -1,03 (-1,31%) Oro
2.338,80 -30,50 (-1,29%) Bitcoin EUR
64.209,02 -21,21 (-0,03%)
Honeywell International Inc (ALD.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 184,78 | 184,78 | 184,78 | 184,78 | 184,78 | 14 |
| 03 jun 2024 | 185,66 | 185,66 | 185,66 | 185,66 | 185,66 | - |
| 31 may 2024 | 184,44 | 184,44 | 184,44 | 184,44 | 184,44 | - |
| 30 may 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 181,00 | - |
| 29 may 2024 | 182,18 | 182,18 | 182,18 | 182,18 | 182,18 | - |
| 28 may 2024 | 184,80 | 184,80 | 184,80 | 184,80 | 184,80 | - |
| 27 may 2024 | 183,20 | 183,20 | 183,20 | 183,20 | 183,20 | - |
| 24 may 2024 | 183,68 | 183,68 | 183,68 | 183,68 | 183,68 | - |
| 23 may 2024 | 186,16 | 186,16 | 186,16 | 186,16 | 186,16 | - |
| 22 may 2024 | 186,56 | 186,56 | 186,56 | 186,56 | 186,56 | - |
| 21 may 2024 | 187,48 | 187,48 | 187,48 | 187,48 | 187,48 | - |
| 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 | 186,78 | 186,78 | 186,78 | 186,78 | 186,78 | - |
| 16 may 2024 | 1.08 Dividendo | |||||
| 15 may 2024 | 186,84 | 186,84 | 186,84 | 186,84 | 185,76 | - |
| 14 may 2024 | 188,02 | 188,02 | 188,02 | 188,02 | 186,93 | - |
| 13 may 2024 | 187,54 | 187,54 | 187,54 | 187,54 | 186,46 | - |
| 10 may 2024 | 185,60 | 185,60 | 185,60 | 185,60 | 184,53 | - |
| 09 may 2024 | 183,24 | 183,24 | 183,24 | 183,24 | 182,18 | - |
| 08 may 2024 | 182,32 | 182,32 | 182,32 | 182,32 | 181,27 | - |
| 07 may 2024 | 180,38 | 180,38 | 180,38 | 180,38 | 179,34 | - |
| 06 may 2024 | 181,16 | 181,16 | 181,16 | 181,16 | 180,11 | - |
| 03 may 2024 | 180,04 | 180,04 | 180,04 | 180,04 | 179,00 | - |
| 02 may 2024 | 181,96 | 181,96 | 181,96 | 181,96 | 180,91 | - |
| 30 abr 2024 | 180,02 | 180,02 | 180,02 | 180,02 | 178,98 | - |
| 29 abr 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 178,96 | - |
| 26 abr 2024 | 180,14 | 180,14 | 180,14 | 180,14 | 179,10 | - |
| 25 abr 2024 | 181,86 | 181,86 | 181,86 | 181,86 | 180,81 | - |
| 24 abr 2024 | 182,66 | 182,66 | 182,66 | 182,66 | 181,60 | - |
| 23 abr 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 181,64 | - |
| 22 abr 2024 | 182,16 | 182,16 | 182,16 | 182,16 | 181,11 | - |
| 19 abr 2024 | 177,80 | 177,80 | 177,80 | 177,80 | 176,77 | - |
| 18 abr 2024 | 177,76 | 177,76 | 177,76 | 177,76 | 176,73 | - |
| 17 abr 2024 | 178,78 | 178,78 | 178,78 | 178,78 | 177,75 | - |
| 16 abr 2024 | 181,66 | 181,66 | 181,66 | 181,66 | 180,61 | - |
| 15 abr 2024 | 183,62 | 183,62 | 183,62 | 183,62 | 182,56 | - |
| 12 abr 2024 | 182,90 | 182,90 | 182,90 | 182,90 | 181,84 | - |
| 11 abr 2024 | 181,20 | 181,20 | 181,20 | 181,20 | 180,15 | - |
| 10 abr 2024 | 181,96 | 181,96 | 181,96 | 181,96 | 180,91 | - |
| 09 abr 2024 | 181,30 | 182,80 | 181,30 | 182,80 | 181,74 | 14 |
| 08 abr 2024 | 180,92 | 180,92 | 180,92 | 180,92 | 179,87 | - |
| 05 abr 2024 | 180,38 | 180,38 | 180,38 | 180,38 | 179,34 | - |
| 04 abr 2024 | 181,94 | 181,94 | 181,94 | 181,94 | 180,89 | - |
| 03 abr 2024 | 184,60 | 184,60 | 184,60 | 184,60 | 183,53 | - |
| 02 abr 2024 | 187,20 | 187,20 | 187,20 | 187,20 | 186,12 | - |
| 28 mar 2024 | 188,58 | 188,58 | 188,58 | 188,58 | 187,49 | - |
| 27 mar 2024 | 185,02 | 185,02 | 185,00 | 185,00 | 183,93 | - |
| 26 mar 2024 | 182,28 | 182,28 | 182,28 | 182,28 | 181,23 | - |
| 25 mar 2024 | 184,42 | 184,42 | 184,42 | 184,42 | 183,35 | - |
| 22 mar 2024 | 184,94 | 184,94 | 184,94 | 184,94 | 183,87 | - |
| 21 mar 2024 | 183,58 | 183,58 | 183,58 | 183,58 | 182,52 | - |
| 20 mar 2024 | 182,06 | 182,06 | 182,06 | 182,06 | 181,01 | - |
| 19 mar 2024 | 179,98 | 179,98 | 179,98 | 179,98 | 178,94 | - |
| 18 mar 2024 | 180,98 | 180,98 | 180,98 | 180,98 | 179,93 | - |
| 15 mar 2024 | 179,42 | 179,42 | 179,42 | 179,42 | 178,38 | - |
| 14 mar 2024 | 181,92 | 181,92 | 181,92 | 181,92 | 180,87 | - |
| 13 mar 2024 | 181,34 | 181,34 | 181,34 | 181,34 | 180,29 | - |
| 12 mar 2024 | 182,66 | 182,66 | 182,66 | 182,66 | 181,60 | - |
| 11 mar 2024 | 182,46 | 182,46 | 182,46 | 182,46 | 181,41 | - |
| 08 mar 2024 | 184,16 | 184,16 | 184,16 | 184,16 | 183,10 | - |
| 07 mar 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 181,64 | - |
| 06 mar 2024 | 180,92 | 180,92 | 180,92 | 180,92 | 179,87 | - |
| 05 mar 2024 | 182,28 | 182,28 | 182,28 | 182,28 | 181,23 | - |
| 04 mar 2024 | 182,10 | 182,10 | 182,10 | 182,10 | 181,05 | - |
| 01 mar 2024 | 183,16 | 183,16 | 183,16 | 183,16 | 182,10 | - |
| 29 feb 2024 | 180,36 | 180,36 | 180,36 | 180,36 | 179,32 | - |
| 29 feb 2024 | 1.08 Dividendo | |||||
| 28 feb 2024 | 182,12 | 182,12 | 182,12 | 182,12 | 179,99 | - |
| 27 feb 2024 | 182,52 | 182,52 | 182,52 | 182,52 | 180,39 | - |
| 26 feb 2024 | 185,00 | 185,00 | 185,00 | 185,00 | 182,84 | - |
| 23 feb 2024 | 184,64 | 184,64 | 184,64 | 184,64 | 182,48 | - |
| 22 feb 2024 | 184,30 | 184,30 | 184,30 | 184,30 | 182,15 | - |
| 21 feb 2024 | 183,00 | 183,00 | 183,00 | 183,00 | 180,86 | - |
| 20 feb 2024 | 181,84 | 181,84 | 181,84 | 181,84 | 179,72 | - |
| 19 feb 2024 | 182,06 | 182,06 | 182,06 | 182,06 | 179,93 | - |
| 16 feb 2024 | 183,94 | 183,94 | 183,94 | 183,94 | 181,79 | - |
| 15 feb 2024 | 180,80 | 180,80 | 180,80 | 180,80 | 178,69 | - |
| 14 feb 2024 | 180,22 | 180,22 | 180,22 | 180,22 | 178,12 | - |
| 13 feb 2024 | 182,20 | 182,20 | 182,20 | 182,20 | 180,07 | - |
| 12 feb 2024 | 179,10 | 179,10 | 179,10 | 179,10 | 177,01 | - |
| 09 feb 2024 | 178,56 | 178,56 | 178,56 | 178,56 | 176,48 | - |
| 08 feb 2024 | 179,08 | 179,08 | 179,08 | 179,08 | 176,99 | - |
| 07 feb 2024 | 179,02 | 179,02 | 179,02 | 179,02 | 176,93 | - |
| 06 feb 2024 | 178,70 | 178,70 | 178,70 | 178,70 | 176,61 | - |
| 05 feb 2024 | 180,16 | 180,16 | 180,16 | 180,16 | 178,06 | - |
| 02 feb 2024 | 181,26 | 181,26 | 181,26 | 181,26 | 179,14 | - |
| 01 feb 2024 | 186,50 | 186,50 | 186,50 | 186,50 | 184,32 | - |
| 31 ene 2024 | 188,84 | 188,84 | 188,84 | 188,84 | 186,64 | - |
| 30 ene 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 184,52 | - |
| 29 ene 2024 | 185,18 | 185,18 | 185,18 | 185,18 | 183,02 | - |
| 26 ene 2024 | 185,38 | 185,38 | 185,38 | 185,38 | 183,22 | - |
| 25 ene 2024 | 182,74 | 182,74 | 182,74 | 182,74 | 180,61 | - |
| 24 ene 2024 | 186,24 | 186,24 | 186,24 | 186,24 | 184,07 | - |
| 23 ene 2024 | 183,34 | 183,34 | 183,34 | 183,34 | 181,20 | - |
| 22 ene 2024 | 183,50 | 183,50 | 183,50 | 183,50 | 181,36 | - |
| 19 ene 2024 | 183,08 | 183,08 | 183,08 | 183,08 | 180,94 | - |
| 18 ene 2024 | 180,62 | 180,62 | 180,62 | 180,62 | 178,51 | - |
| 17 ene 2024 | 180,56 | 180,56 | 180,56 | 180,56 | 178,45 | - |
| 16 ene 2024 | 182,76 | 182,76 | 182,76 | 182,76 | 180,63 | - |
| *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.