Mercados españoles cerrados
S&P 500
5.485,05 +7,15 (+0,13%) Nasdaq
17.871,23 +66,07 (+0,37%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0709 +0,0025 (+0,24%) Petróleo Brent
85,90 +0,65 (+0,76%) Bitcoin EUR
57.713,31 +617,07 (+1,08%)
TELUS Corp (BCZ.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 200 |
| 26 jun 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 25 jun 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 24 jun 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 21 jun 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 20 jun 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 19 jun 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 18 jun 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 17 jun 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 14 jun 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 13 jun 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 12 jun 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 200 |
| 11 jun 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 10 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 10 jun 2024 | 0.3891 Dividendo | |||||
| 07 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,91 | - |
| 06 jun 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,91 | - |
| 05 jun 2024 | 15,30 | 15,50 | 15,30 | 15,50 | 15,11 | 100 |
| 04 jun 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 03 jun 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 31 may 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,42 | - |
| 30 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,33 | - |
| 29 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 28 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 27 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 24 may 2024 | 15,10 | 15,20 | 15,10 | 15,20 | 14,81 | 91 |
| 23 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,81 | - |
| 22 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 21 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,81 | - |
| 20 may 2024 | 15,20 | 15,40 | 15,20 | 15,40 | 15,01 | 36 |
| 17 may 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 16 may 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 15 may 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 14 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 13 may 2024 | 15,00 | 15,10 | 15,00 | 15,10 | 14,72 | 200 |
| 10 may 2024 | 15,10 | 15,20 | 15,10 | 15,20 | 14,81 | 150 |
| 09 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,81 | - |
| 08 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,81 | - |
| 07 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,81 | - |
| 06 may 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 03 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,81 | - |
| 02 may 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 30 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 29 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 26 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 25 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 24 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 23 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 22 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 19 abr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,42 | - |
| 18 abr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,33 | - |
| 17 abr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,33 | - |
| 16 abr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,42 | - |
| 15 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 12 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 11 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 10 abr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 09 abr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,62 | - |
| 08 abr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,33 | - |
| 05 abr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,23 | - |
| 04 abr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,33 | - |
| 03 abr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,33 | - |
| 02 abr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,33 | - |
| 28 mar 2024 | 14,60 | 14,90 | 14,60 | 14,90 | 14,52 | 1 |
| 27 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,03 | - |
| 26 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,13 | - |
| 25 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,33 | - |
| 22 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 21 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,81 | - |
| 20 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 19 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 18 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 15 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,72 | - |
| 14 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,01 | - |
| 13 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,20 | - |
| 12 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,30 | - |
| 11 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,40 | - |
| 08 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,69 | - |
| 08 mar 2024 | 0.3761 Dividendo | |||||
| 07 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,23 | - |
| 06 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,04 | - |
| 05 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,13 | - |
| 04 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,32 | - |
| 01 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,23 | - |
| 29 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,23 | - |
| 28 feb 2024 | 16,30 | 16,30 | 16,20 | 16,20 | 15,42 | 45 |
| 27 feb 2024 | 16,20 | 16,40 | 16,20 | 16,40 | 15,61 | 65 |
| 26 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,70 | - |
| 23 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,80 | - |
| 22 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,70 | - |
| 21 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,61 | - |
| 20 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,51 | - |
| 19 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,61 | - |
| 16 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,42 | - |
| 15 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,23 | - |
| 14 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,13 | - |
| 13 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,42 | - |
| 12 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,42 | - |
| 09 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,94 | - |
| 08 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,32 | - |
| *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.