Mercados españoles abiertos en 6 hrs 34 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.428,05 +354,07 (+0,93%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,20 +0,32 (+0,38%) Bitcoin EUR
58.325,80 +1.460,44 (+2,57%)
Burberry Group PLC (BB2.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | 15 |
| 08 may 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 07 may 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 06 may 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
| 03 may 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 02 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 30 abr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 29 abr 2024 | 13,67 | 13,83 | 13,67 | 13,83 | 13,83 | 15 |
| 26 abr 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 25 abr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 24 abr 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 23 abr 2024 | 13,70 | 13,75 | 13,70 | 13,75 | 13,75 | 200 |
| 22 abr 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 19 abr 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
| 18 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 17 abr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 16 abr 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 15 abr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 12 abr 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 11 abr 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 10 abr 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 09 abr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 08 abr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 05 abr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 04 abr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 03 abr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 02 abr 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 28 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 27 mar 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 26 mar 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 25 mar 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 22 mar 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 21 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 20 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 19 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 18 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 15 mar 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 14 mar 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 13 mar 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 12 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 11 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 08 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 07 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 06 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 05 mar 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 04 mar 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 01 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 29 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 28 feb 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 27 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 26 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 23 feb 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 22 feb 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 21 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 20 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 19 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 16 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 15 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 14 feb 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 13 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 12 feb 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 09 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 08 feb 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 07 feb 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 06 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 05 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 02 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 01 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 31 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 30 ene 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 29 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 26 ene 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 25 ene 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 24 ene 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 23 ene 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 22 ene 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 19 ene 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 18 ene 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 17 ene 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 16 ene 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 15 ene 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 12 ene 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 11 ene 2024 | 16,40 | 16,40 | 16,14 | 16,14 | 16,14 | 30 |
| 10 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 09 ene 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 08 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 05 ene 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 04 ene 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 03 ene 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 02 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 29 dic 2023 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 28 dic 2023 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 27 dic 2023 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 22 dic 2023 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 21 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 20 dic 2023 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 19 dic 2023 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 18 dic 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 15 dic 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 14 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| *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.