Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.781,63 -334,79 (-0,59%)
Deutsche Boerse AG (DB1.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:16AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 194,00 | 194,00 | 194,00 | 194,00 | 194,00 | - |
| 27 jun 2024 | 191,70 | 191,70 | 191,70 | 191,70 | 191,70 | - |
| 26 jun 2024 | 193,15 | 193,15 | 193,15 | 193,15 | 193,15 | - |
| 25 jun 2024 | 192,65 | 193,65 | 192,65 | 193,65 | 193,65 | 10 |
| 24 jun 2024 | 191,75 | 191,75 | 191,75 | 191,75 | 191,75 | - |
| 21 jun 2024 | 189,80 | 189,80 | 189,80 | 189,80 | 189,80 | - |
| 20 jun 2024 | 188,95 | 188,95 | 188,95 | 188,95 | 188,95 | - |
| 19 jun 2024 | 189,15 | 189,15 | 189,15 | 189,15 | 189,15 | - |
| 18 jun 2024 | 186,60 | 186,60 | 186,60 | 186,60 | 186,60 | - |
| 17 jun 2024 | 182,95 | 182,95 | 182,95 | 182,95 | 182,95 | - |
| 14 jun 2024 | 180,15 | 180,15 | 180,15 | 180,15 | 180,15 | - |
| 13 jun 2024 | 185,10 | 185,10 | 185,10 | 185,10 | 185,10 | - |
| 12 jun 2024 | 186,55 | 186,55 | 186,55 | 186,55 | 186,55 | - |
| 11 jun 2024 | 185,80 | 185,80 | 185,80 | 185,80 | 185,80 | - |
| 10 jun 2024 | 186,85 | 186,85 | 186,85 | 186,85 | 186,85 | - |
| 07 jun 2024 | 187,80 | 187,90 | 187,80 | 187,90 | 187,90 | 300 |
| 06 jun 2024 | 187,25 | 187,25 | 187,25 | 187,25 | 187,25 | - |
| 05 jun 2024 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | - |
| 04 jun 2024 | 182,55 | 182,55 | 182,55 | 182,55 | 182,55 | - |
| 03 jun 2024 | 183,60 | 183,60 | 182,40 | 182,40 | 182,40 | 10 |
| 31 may 2024 | 179,10 | 179,10 | 179,10 | 179,10 | 179,10 | - |
| 30 may 2024 | 176,85 | 176,85 | 176,85 | 176,85 | 176,85 | - |
| 29 may 2024 | 177,45 | 177,45 | 177,45 | 177,45 | 177,45 | - |
| 28 may 2024 | 182,50 | 182,50 | 182,50 | 182,50 | 182,50 | - |
| 27 may 2024 | 183,85 | 183,85 | 183,85 | 183,85 | 183,85 | - |
| 24 may 2024 | 183,70 | 183,70 | 183,70 | 183,70 | 183,70 | - |
| 23 may 2024 | 184,80 | 184,80 | 184,80 | 184,80 | 184,80 | - |
| 22 may 2024 | 184,25 | 184,25 | 184,25 | 184,25 | 184,25 | - |
| 21 may 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 183,10 | - |
| 20 may 2024 | 184,10 | 184,10 | 184,10 | 184,10 | 184,10 | - |
| 17 may 2024 | 180,70 | 180,70 | 180,70 | 180,70 | 180,70 | - |
| 16 may 2024 | 179,55 | 181,80 | 179,55 | 181,80 | 181,80 | 10 |
| 15 may 2024 | 178,00 | 178,00 | 178,00 | 178,00 | 178,00 | 5 |
| 15 may 2024 | 3.8 Dividendo | |||||
| 14 may 2024 | 182,35 | 182,35 | 179,50 | 179,50 | 175,70 | 50 |
| 13 may 2024 | 187,25 | 187,25 | 187,25 | 187,25 | 183,29 | - |
| 10 may 2024 | 187,95 | 187,95 | 187,95 | 187,95 | 183,97 | - |
| 09 may 2024 | 186,30 | 186,30 | 186,30 | 186,30 | 182,36 | - |
| 08 may 2024 | 186,60 | 186,60 | 186,60 | 186,60 | 182,65 | - |
| 07 may 2024 | 184,05 | 186,20 | 184,05 | 186,20 | 182,26 | 30 |
| 06 may 2024 | 184,25 | 184,25 | 184,25 | 184,25 | 180,35 | - |
| 03 may 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 178,93 | - |
| 02 may 2024 | 180,85 | 180,85 | 180,85 | 180,85 | 177,02 | - |
| 30 abr 2024 | 181,70 | 181,70 | 181,70 | 181,70 | 177,85 | - |
| 29 abr 2024 | 183,50 | 183,50 | 183,50 | 183,50 | 179,62 | 143 |
| 26 abr 2024 | 181,75 | 181,75 | 181,75 | 181,75 | 177,90 | - |
| 25 abr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 176,83 | - |
| 24 abr 2024 | 190,20 | 190,20 | 190,20 | 190,20 | 186,17 | - |
| 23 abr 2024 | 187,75 | 190,55 | 187,75 | 190,55 | 186,52 | 23 |
| 22 abr 2024 | 186,40 | 186,40 | 186,40 | 186,40 | 182,45 | - |
| 19 abr 2024 | 185,45 | 185,45 | 185,45 | 185,45 | 181,52 | - |
| 18 abr 2024 | 186,80 | 186,80 | 186,80 | 186,80 | 182,85 | - |
| 17 abr 2024 | 185,80 | 185,80 | 185,80 | 185,80 | 181,87 | - |
| 16 abr 2024 | 188,20 | 188,20 | 188,20 | 188,20 | 184,22 | - |
| 15 abr 2024 | 189,65 | 189,65 | 189,65 | 189,65 | 185,64 | - |
| 12 abr 2024 | 189,30 | 189,30 | 189,30 | 189,30 | 185,29 | - |
| 11 abr 2024 | 187,55 | 187,70 | 187,55 | 187,70 | 183,73 | 33 |
| 10 abr 2024 | 186,40 | 186,40 | 186,40 | 186,40 | 182,45 | - |
| 09 abr 2024 | 186,90 | 186,90 | 186,90 | 186,90 | 182,94 | - |
| 08 abr 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 182,75 | - |
| 05 abr 2024 | 183,90 | 183,90 | 183,90 | 183,90 | 180,01 | - |
| 04 abr 2024 | 185,15 | 185,15 | 185,15 | 185,15 | 181,23 | - |
| 03 abr 2024 | 186,25 | 186,65 | 186,25 | 186,65 | 182,70 | 25 |
| 02 abr 2024 | 189,10 | 189,10 | 186,25 | 186,70 | 182,75 | 114 |
| 28 mar 2024 | 187,85 | 187,85 | 187,85 | 187,85 | 183,87 | - |
| 27 mar 2024 | 187,45 | 187,45 | 187,45 | 187,45 | 183,48 | - |
| 26 mar 2024 | 185,65 | 185,65 | 185,65 | 185,65 | 181,72 | - |
| 25 mar 2024 | 185,05 | 185,05 | 185,05 | 185,05 | 181,13 | - |
| 22 mar 2024 | 185,25 | 185,25 | 185,25 | 185,25 | 181,33 | - |
| 21 mar 2024 | 185,80 | 185,80 | 185,80 | 185,80 | 181,87 | - |
| 20 mar 2024 | 185,30 | 185,30 | 185,30 | 185,30 | 181,38 | - |
| 19 mar 2024 | 184,40 | 184,40 | 184,40 | 184,40 | 180,50 | - |
| 18 mar 2024 | 184,80 | 184,80 | 184,80 | 184,80 | 180,89 | 20 |
| 15 mar 2024 | 186,00 | 186,00 | 186,00 | 186,00 | 182,06 | - |
| 14 mar 2024 | 184,60 | 184,60 | 184,60 | 184,60 | 180,69 | - |
| 13 mar 2024 | 190,35 | 190,35 | 186,15 | 186,15 | 182,21 | 35 |
| 12 mar 2024 | 189,80 | 190,30 | 189,80 | 190,30 | 186,27 | 53 |
| 11 mar 2024 | 188,35 | 188,35 | 188,35 | 188,35 | 184,36 | - |
| 08 mar 2024 | 191,95 | 191,95 | 191,95 | 191,95 | 187,89 | - |
| 07 mar 2024 | 189,95 | 189,95 | 189,95 | 189,95 | 185,93 | - |
| 06 mar 2024 | 192,10 | 192,10 | 192,10 | 192,10 | 188,03 | - |
| 05 mar 2024 | 191,45 | 191,45 | 191,45 | 191,45 | 187,40 | - |
| 04 mar 2024 | 192,00 | 192,00 | 192,00 | 192,00 | 187,94 | - |
| 01 mar 2024 | 193,65 | 193,65 | 193,65 | 193,65 | 189,55 | - |
| 29 feb 2024 | 192,25 | 193,30 | 192,25 | 193,30 | 189,21 | 6 |
| 28 feb 2024 | 192,40 | 194,40 | 192,40 | 194,40 | 190,28 | 52 |
| 27 feb 2024 | 192,80 | 192,80 | 192,80 | 192,80 | 188,72 | 12 |
| 26 feb 2024 | 190,60 | 190,60 | 190,60 | 190,60 | 186,57 | - |
| 23 feb 2024 | 187,40 | 187,40 | 187,40 | 187,40 | 183,43 | - |
| 22 feb 2024 | 186,60 | 187,55 | 186,60 | 187,55 | 183,58 | 1 |
| 21 feb 2024 | 188,40 | 188,40 | 188,40 | 188,40 | 184,41 | - |
| 20 feb 2024 | 186,40 | 187,70 | 186,40 | 187,70 | 183,73 | 20 |
| 19 feb 2024 | 186,65 | 186,65 | 186,65 | 186,65 | 182,70 | - |
| 16 feb 2024 | 185,25 | 187,30 | 185,25 | 187,30 | 183,33 | 19 |
| 15 feb 2024 | 187,15 | 187,15 | 187,15 | 187,15 | 183,19 | - |
| 14 feb 2024 | 186,45 | 186,45 | 186,45 | 186,45 | 182,50 | - |
| 13 feb 2024 | 186,75 | 186,75 | 186,75 | 186,75 | 182,80 | - |
| 12 feb 2024 | 187,20 | 187,20 | 187,20 | 187,20 | 183,24 | - |
| 09 feb 2024 | 187,55 | 187,55 | 187,55 | 187,55 | 183,58 | - |
| 08 feb 2024 | 186,15 | 186,15 | 186,15 | 186,15 | 182,21 | - |
| *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.