Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.556,20 +1.633,81 (+2,73%)
Edel SE & Co KGaA (EDL.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:16AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 760 |
| 16 may 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 15 may 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 14 may 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 13 may 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 10 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 09 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 08 may 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 07 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 06 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 03 may 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 02 may 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 30 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 29 abr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 26 abr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 25 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 24 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 23 abr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 22 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 19 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 18 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 17 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 16 abr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 15 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 12 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 11 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 10 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 09 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 08 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 05 abr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 04 abr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 03 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 02 abr 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 28 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 28 mar 2024 | 0.3 Dividendo | |||||
| 27 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9000 | - |
| 26 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8529 | - |
| 25 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 22 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 21 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6738 | - |
| 20 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 19 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9000 | - |
| 18 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6738 | - |
| 15 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 14 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 13 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 12 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 11 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 08 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9000 | - |
| 07 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 06 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8529 | - |
| 05 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9000 | - |
| 04 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8529 | - |
| 01 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9000 | - |
| 29 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,5231 | - |
| 28 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 27 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 26 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 23 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 22 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 21 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 20 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 19 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 16 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 15 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 14 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 13 feb 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,3912 | - |
| 12 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 09 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 08 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 07 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 06 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 05 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 02 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 01 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,5796 | - |
| 31 ene 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,5796 | - |
| 30 ene 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5608 | - |
| 29 ene 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5608 | - |
| 26 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,6173 | - |
| 25 ene 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,6927 | - |
| 24 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 23 ene 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,5985 | - |
| 22 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 19 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 18 ene 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6550 | - |
| 17 ene 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 16 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 15 ene 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 12 ene 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 11 ene 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,6927 | - |
| 10 ene 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5419 | - |
| 09 ene 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 08 ene 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5419 | - |
| 05 ene 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5419 | - |
| 04 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 03 ene 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,5796 | - |
| 02 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 29 dic 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6550 | - |
| 28 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,5042 | - |
| 27 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,4665 | - |
| *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.