Mercados españoles cerrados en 5 hrs 42 min
IBEX 35
11.023,30 +79,60 (+0,73%) Euro Stoxx 50
4.930,73 +36,71 (+0,75%) Dólar/Euro
1,0760 +0,0044 (+0,41%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.337,30 -2,30 (-0,10%) Bitcoin EUR
58.390,21 +1.240,98 (+2,17%)
IGM Financial Inc (C7G.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 2 |
| 28 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 28 jun 2024 | 0.5625 Dividendo | |||||
| 27 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,44 | - |
| 26 jun 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,83 | - |
| 25 jun 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,83 | - |
| 24 jun 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,83 | - |
| 21 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,05 | - |
| 20 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,66 | - |
| 19 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,85 | - |
| 18 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,66 | - |
| 17 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,85 | - |
| 14 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,05 | - |
| 13 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,24 | - |
| 12 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,05 | - |
| 11 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,05 | - |
| 10 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,85 | - |
| 07 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,85 | - |
| 06 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,85 | - |
| 05 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,26 | - |
| 04 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,07 | - |
| 03 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,46 | - |
| 31 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,07 | - |
| 30 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,07 | - |
| 29 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,26 | - |
| 28 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,85 | - |
| 27 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,46 | - |
| 24 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,26 | - |
| 23 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,66 | - |
| 22 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,66 | - |
| 21 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,66 | - |
| 20 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,66 | - |
| 17 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,46 | - |
| 16 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,66 | - |
| 15 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,85 | - |
| 14 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,05 | - |
| 13 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,24 | - |
| 10 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,63 | - |
| 09 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,83 | - |
| 08 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,44 | - |
| 07 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,63 | - |
| 06 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,44 | - |
| 03 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,26 | - |
| 02 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,68 | - |
| 30 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,29 | - |
| 29 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,29 | - |
| 26 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,09 | - |
| 25 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,09 | - |
| 24 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,29 | - |
| 23 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,09 | - |
| 22 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 21,90 | - |
| 19 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,70 | - |
| 18 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,70 | - |
| 17 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,51 | - |
| 16 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,70 | - |
| 15 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 21,90 | - |
| 12 abr 2024 | 22,80 | 23,20 | 22,80 | 23,20 | 22,68 | 2 |
| 11 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,09 | - |
| 10 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,29 | - |
| 09 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,09 | - |
| 08 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 21,90 | - |
| 05 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,70 | - |
| 04 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,09 | - |
| 03 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,29 | - |
| 02 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,68 | - |
| 28 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,68 | - |
| 27 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,48 | - |
| 27 mar 2024 | 0.5625 Dividendo | |||||
| 26 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 21,93 | - |
| 25 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,12 | - |
| 22 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,31 | - |
| 21 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,12 | - |
| 20 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 21,93 | - |
| 19 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 21,93 | - |
| 18 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 21,93 | - |
| 15 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 21,93 | - |
| 14 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,31 | - |
| 13 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 22,50 | - |
| 12 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,31 | - |
| 11 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,31 | - |
| 08 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 22,50 | - |
| 07 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,31 | - |
| 06 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,12 | - |
| 05 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,31 | - |
| 04 mar 2024 | 23,40 | 24,40 | 23,40 | 24,40 | 23,27 | 205 |
| 01 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 22,50 | - |
| 29 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,31 | - |
| 28 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 22,50 | - |
| 27 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 22,50 | - |
| 26 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 22,70 | - |
| 23 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 22,89 | - |
| 22 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 22,50 | - |
| 21 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,31 | - |
| 20 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,31 | - |
| 19 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,31 | - |
| 16 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,27 | - |
| 15 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 22,89 | - |
| 14 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 22,50 | - |
| 13 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,27 | - |
| 12 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,08 | - |
| *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.