Mercados españoles abiertos en 58 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.500,98 +159,44 (+0,41%) Dólar/Euro
1,0694 -0,0015 (-0,14%) Petróleo Brent
86,78 +0,39 (+0,45%) Bitcoin EUR
57.556,04 +712,17 (+1,25%)
Honeywell International Inc (ALD.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:40PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 198,36 | 200,15 | 198,36 | 200,15 | 200,15 | - |
| 26 jun 2024 | 199,42 | 199,42 | 199,18 | 199,18 | 199,18 | 100 |
| 25 jun 2024 | 200,30 | 200,30 | 200,30 | 200,30 | 200,30 | - |
| 24 jun 2024 | 201,95 | 201,95 | 201,95 | 201,95 | 201,95 | 20 |
| 21 jun 2024 | 198,92 | 200,20 | 198,92 | 199,84 | 199,84 | 10 |
| 20 jun 2024 | 195,66 | 199,86 | 195,66 | 199,86 | 199,86 | - |
| 19 jun 2024 | 197,12 | 197,12 | 195,74 | 195,74 | 195,74 | - |
| 18 jun 2024 | 196,56 | 196,56 | 196,56 | 196,56 | 196,56 | - |
| 17 jun 2024 | 194,44 | 194,44 | 194,44 | 194,44 | 194,44 | - |
| 14 jun 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,50 | - |
| 13 jun 2024 | 191,88 | 193,66 | 191,88 | 193,66 | 193,66 | - |
| 12 jun 2024 | 194,24 | 194,24 | 191,84 | 191,84 | 191,84 | - |
| 11 jun 2024 | 194,68 | 194,68 | 194,06 | 194,20 | 194,20 | - |
| 10 jun 2024 | 193,58 | 195,48 | 193,58 | 195,48 | 195,48 | - |
| 07 jun 2024 | 190,70 | 190,70 | 190,70 | 190,70 | 190,70 | - |
| 06 jun 2024 | 192,06 | 192,26 | 191,12 | 191,56 | 191,56 | - |
| 05 jun 2024 | 190,60 | 190,72 | 190,60 | 190,72 | 190,72 | 25 |
| 04 jun 2024 | 184,64 | 184,64 | 184,64 | 184,64 | 184,64 | - |
| 03 jun 2024 | 185,84 | 185,84 | 185,84 | 185,84 | 185,84 | - |
| 31 may 2024 | 186,46 | 186,46 | 184,08 | 184,08 | 184,08 | 10 |
| 30 may 2024 | 180,68 | 180,68 | 180,68 | 180,68 | 180,68 | - |
| 29 may 2024 | 182,04 | 182,76 | 182,04 | 182,76 | 182,76 | - |
| 28 may 2024 | 185,04 | 185,04 | 183,76 | 183,76 | 183,76 | - |
| 27 may 2024 | 183,56 | 185,04 | 183,56 | 185,04 | 185,04 | 15 |
| 24 may 2024 | 183,62 | 184,30 | 183,62 | 184,30 | 184,30 | - |
| 23 may 2024 | 186,28 | 186,28 | 184,60 | 184,98 | 184,98 | - |
| 22 may 2024 | 186,52 | 186,52 | 186,52 | 186,52 | 186,52 | - |
| 21 may 2024 | 187,24 | 187,54 | 187,22 | 187,54 | 187,54 | - |
| 20 may 2024 | 188,48 | 188,48 | 188,48 | 188,48 | 188,48 | - |
| 17 may 2024 | 189,36 | 189,36 | 189,22 | 189,22 | 189,22 | - |
| 16 may 2024 | 186,58 | 186,58 | 186,58 | 186,58 | 186,58 | - |
| 16 may 2024 | 1.08 Dividendo | |||||
| 15 may 2024 | 186,96 | 188,22 | 186,96 | 188,00 | 186,92 | - |
| 14 may 2024 | 188,08 | 188,08 | 187,94 | 187,94 | 186,86 | - |
| 13 may 2024 | 187,60 | 189,46 | 187,60 | 189,46 | 188,37 | - |
| 10 may 2024 | 185,60 | 185,60 | 185,60 | 185,60 | 184,53 | - |
| 09 may 2024 | 183,26 | 183,26 | 183,26 | 183,26 | 182,21 | - |
| 08 may 2024 | 182,44 | 184,24 | 182,44 | 184,24 | 183,18 | - |
| 07 may 2024 | 180,46 | 180,46 | 180,46 | 180,46 | 179,42 | - |
| 06 may 2024 | 180,68 | 180,68 | 180,62 | 180,62 | 179,58 | 12 |
| 03 may 2024 | 180,62 | 180,62 | 180,62 | 180,62 | 179,58 | - |
| 02 may 2024 | 181,32 | 181,32 | 181,32 | 181,32 | 180,28 | - |
| 30 abr 2024 | 180,12 | 182,02 | 180,12 | 180,80 | 179,76 | 245 |
| 29 abr 2024 | 180,06 | 180,08 | 179,60 | 179,60 | 178,57 | - |
| 26 abr 2024 | 179,36 | 179,36 | 179,36 | 179,36 | 178,33 | - |
| 25 abr 2024 | 182,80 | 187,70 | 179,34 | 179,34 | 178,31 | 68 |
| 24 abr 2024 | 182,50 | 182,72 | 181,74 | 181,74 | 180,70 | - |
| 23 abr 2024 | 182,76 | 183,98 | 182,76 | 183,08 | 182,03 | 46 |
| 22 abr 2024 | 182,86 | 182,86 | 182,86 | 182,86 | 181,81 | - |
| 19 abr 2024 | 177,86 | 182,06 | 177,86 | 182,06 | 181,01 | - |
| 18 abr 2024 | 177,82 | 180,02 | 177,82 | 179,40 | 178,37 | - |
| 17 abr 2024 | 178,84 | 178,84 | 178,34 | 178,34 | 177,32 | - |
| 16 abr 2024 | 181,00 | 181,00 | 179,84 | 179,84 | 178,81 | 30 |
| 15 abr 2024 | 183,86 | 183,86 | 182,06 | 182,78 | 181,73 | 5 |
| 12 abr 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 182,05 | - |
| 11 abr 2024 | 181,14 | 182,86 | 181,14 | 182,86 | 181,81 | 6 |
| 10 abr 2024 | 181,98 | 181,98 | 180,96 | 180,96 | 179,92 | 28 |
| 09 abr 2024 | 181,20 | 181,20 | 181,20 | 181,20 | 180,16 | - |
| 08 abr 2024 | 180,92 | 180,92 | 180,92 | 180,92 | 179,88 | - |
| 05 abr 2024 | 180,40 | 180,70 | 180,40 | 180,70 | 179,66 | 57 |
| 04 abr 2024 | 182,06 | 183,26 | 182,06 | 183,26 | 182,21 | 100 |
| 03 abr 2024 | 184,52 | 184,52 | 184,52 | 184,52 | 183,46 | - |
| 02 abr 2024 | 187,22 | 187,22 | 187,22 | 187,22 | 186,14 | - |
| 28 mar 2024 | 188,46 | 188,88 | 188,46 | 188,88 | 187,79 | 16 |
| 27 mar 2024 | 185,32 | 185,32 | 185,32 | 185,32 | 184,26 | - |
| 26 mar 2024 | 182,18 | 182,18 | 182,18 | 182,18 | 181,13 | - |
| 25 mar 2024 | 184,48 | 184,48 | 184,48 | 184,48 | 183,42 | - |
| 22 mar 2024 | 185,22 | 185,64 | 185,18 | 185,64 | 184,57 | 2 |
| 21 mar 2024 | 183,52 | 186,64 | 183,52 | 186,36 | 185,29 | 96 |
| 20 mar 2024 | 182,28 | 182,28 | 182,28 | 182,28 | 181,23 | - |
| 19 mar 2024 | 180,20 | 183,04 | 180,20 | 183,04 | 181,99 | 37 |
| 18 mar 2024 | 181,22 | 181,86 | 180,90 | 180,90 | 179,86 | 47 |
| 15 mar 2024 | 180,22 | 180,22 | 180,22 | 180,22 | 179,18 | - |
| 14 mar 2024 | 181,88 | 181,88 | 181,88 | 181,88 | 180,84 | - |
| 13 mar 2024 | 181,36 | 182,38 | 181,36 | 182,38 | 181,33 | - |
| 12 mar 2024 | 182,42 | 182,82 | 182,00 | 182,00 | 180,95 | - |
| 11 mar 2024 | 182,22 | 182,22 | 182,22 | 182,22 | 181,17 | - |
| 08 mar 2024 | 184,14 | 184,96 | 184,00 | 184,00 | 182,94 | - |
| 07 mar 2024 | 182,72 | 185,14 | 182,72 | 185,14 | 184,08 | - |
| 06 mar 2024 | 182,20 | 185,44 | 182,20 | 183,98 | 182,92 | 1 |
| 05 mar 2024 | 182,30 | 182,78 | 181,96 | 181,96 | 180,91 | - |
| 04 mar 2024 | 182,06 | 183,48 | 181,44 | 183,48 | 182,43 | 50 |
| 01 mar 2024 | 183,30 | 183,30 | 183,30 | 183,30 | 182,25 | - |
| 29 feb 2024 | 180,32 | 180,32 | 180,32 | 180,32 | 179,28 | - |
| 29 feb 2024 | 1.08 Dividendo | |||||
| 28 feb 2024 | 182,04 | 184,04 | 181,90 | 184,04 | 181,91 | 4 |
| 27 feb 2024 | 182,56 | 182,56 | 182,56 | 182,56 | 180,45 | - |
| 26 feb 2024 | 184,72 | 184,72 | 184,72 | 184,72 | 182,58 | - |
| 23 feb 2024 | 184,44 | 184,44 | 184,44 | 184,44 | 182,30 | - |
| 22 feb 2024 | 183,02 | 183,02 | 183,02 | 183,02 | 180,90 | - |
| 21 feb 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 180,92 | - |
| 20 feb 2024 | 181,70 | 183,72 | 181,70 | 183,50 | 181,38 | 30 |
| 19 feb 2024 | 182,14 | 182,62 | 182,14 | 182,62 | 180,51 | 202 |
| 16 feb 2024 | 182,82 | 182,82 | 182,64 | 182,64 | 180,53 | - |
| 15 feb 2024 | 181,06 | 183,68 | 181,06 | 183,68 | 181,55 | 15 |
| 14 feb 2024 | 180,24 | 180,24 | 180,24 | 180,24 | 178,15 | - |
| 13 feb 2024 | 182,22 | 182,92 | 182,22 | 182,92 | 180,80 | 6 |
| 12 feb 2024 | 179,14 | 179,14 | 179,14 | 179,14 | 177,07 | - |
| 09 feb 2024 | 178,54 | 179,82 | 178,54 | 179,82 | 177,74 | - |
| 08 feb 2024 | 179,18 | 180,14 | 179,04 | 179,04 | 176,97 | 4 |
| *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.