Mercados españoles cerrados en 3 hrs 38 min
IBEX 35
11.062,00 +5,20 (+0,05%) Euro Stoxx 50
4.989,45 +23,65 (+0,48%) Dólar/Euro
1,0804 +0,0016 (+0,15%) Petróleo Brent
86,71 -0,63 (-0,72%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.429,65 -2.380,50 (-4,27%)
Geely Automobile Holdings Ltd (GRU.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | 390 |
| 03 jul 2024 | 1,0125 | 1,0125 | 1,0125 | 1,0125 | 1,0125 | - |
| 02 jul 2024 | 0,9866 | 0,9866 | 0,9866 | 0,9866 | 0,9866 | - |
| 01 jul 2024 | 1,0395 | 1,0395 | 1,0395 | 1,0395 | 1,0395 | - |
| 28 jun 2024 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | 1,0510 | - |
| 27 jun 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 26 jun 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 25 jun 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 24 jun 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 21 jun 2024 | 1,0560 | 1,0645 | 1,0560 | 1,0645 | 1,0645 | 390 |
| 20 jun 2024 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | - |
| 19 jun 2024 | 1,0945 | 1,0945 | 1,0945 | 1,0945 | 1,0945 | - |
| 18 jun 2024 | 1,0555 | 1,0555 | 1,0555 | 1,0555 | 1,0555 | - |
| 17 jun 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | - |
| 14 jun 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | - |
| 13 jun 2024 | 1,0665 | 1,0745 | 1,0665 | 1,0745 | 1,0745 | 45 |
| 12 jun 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 11 jun 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 11 jun 2024 | 0.22 Dividendo | |||||
| 10 jun 2024 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | 0,9295 | - |
| 07 jun 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 0,9178 | - |
| 06 jun 2024 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | 0,9182 | - |
| 05 jun 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,9299 | - |
| 04 jun 2024 | 1,1345 | 1,1345 | 1,1345 | 1,1345 | 0,9174 | - |
| 03 jun 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 0,9364 | - |
| 31 may 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 0,9275 | - |
| 30 may 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 0,9186 | - |
| 29 may 2024 | 1,1555 | 1,1555 | 1,1555 | 1,1555 | 0,9344 | - |
| 28 may 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,9461 | - |
| 27 may 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 0,9412 | - |
| 24 may 2024 | 1,1625 | 1,1625 | 1,1625 | 1,1625 | 0,9400 | - |
| 23 may 2024 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | 0,9554 | - |
| 22 may 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 0,9825 | - |
| 21 may 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 0,9639 | - |
| 20 may 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,0091 | - |
| 17 may 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 0,9542 | - |
| 16 may 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 0,9622 | - |
| 15 may 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 0,9655 | 5000 |
| 14 may 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 0,9744 | - |
| 13 may 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 0,9445 | - |
| 10 may 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,9380 | - |
| 09 may 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 0,9380 | - |
| 08 may 2024 | 1,1665 | 1,1665 | 1,1665 | 1,1665 | 0,9432 | - |
| 07 may 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 0,9445 | - |
| 06 may 2024 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | 0,9368 | - |
| 03 may 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 0,9469 | - |
| 02 may 2024 | 1,1680 | 1,1800 | 1,1680 | 1,1800 | 0,9542 | 8000 |
| 30 abr 2024 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 0,9170 | - |
| 29 abr 2024 | 1,1340 | 1,1365 | 1,1340 | 1,1365 | 0,9190 | 11.500 |
| 26 abr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9056 | - |
| 25 abr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 0,8814 | - |
| 24 abr 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 0,8693 | - |
| 23 abr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,8571 | - |
| 22 abr 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 0,8507 | - |
| 19 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,8490 | - |
| 18 abr 2024 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | 0,8701 | - |
| 17 abr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,8571 | - |
| 16 abr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 0,8612 | - |
| 15 abr 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 0,8830 | - |
| 12 abr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9056 | - |
| 11 abr 2024 | 1,1550 | 1,1555 | 1,1550 | 1,1555 | 0,9344 | 8658 |
| 10 abr 2024 | 1,1405 | 1,1600 | 1,1405 | 1,1600 | 0,9380 | 26 |
| 09 abr 2024 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | 0,9077 | - |
| 08 abr 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 0,8951 | - |
| 05 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 0,8895 | - |
| 04 abr 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 0,8782 | - |
| 03 abr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,9056 | - |
| 02 abr 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 0,8992 | - |
| 28 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,8733 | - |
| 27 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 0,8652 | - |
| 26 mar 2024 | 1,0774 | 1,0774 | 1,0774 | 1,0774 | 0,8712 | - |
| 25 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,8410 | - |
| 22 mar 2024 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | 0,8701 | - |
| 21 mar 2024 | 1,0676 | 1,0676 | 1,0676 | 1,0676 | 0,8633 | - |
| 20 mar 2024 | 1,0294 | 1,0294 | 1,0294 | 1,0294 | 0,8324 | - |
| 19 mar 2024 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | 0,8345 | - |
| 18 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,8329 | - |
| 15 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,8167 | - |
| 14 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,8248 | - |
| 13 mar 2024 | 1,0284 | 1,0284 | 1,0284 | 1,0284 | 0,8316 | - |
| 12 mar 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 0,8280 | - |
| 11 mar 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,8046 | - |
| 08 mar 2024 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | 0,7973 | - |
| 07 mar 2024 | 0,9720 | 0,9720 | 0,9720 | 0,9720 | 0,7860 | - |
| 06 mar 2024 | 0,9840 | 0,9840 | 0,9840 | 0,9840 | 0,7957 | - |
| 05 mar 2024 | 0,9720 | 0,9720 | 0,9720 | 0,9720 | 0,7860 | - |
| 04 mar 2024 | 1,0064 | 1,0064 | 1,0064 | 1,0064 | 0,8138 | - |
| 01 mar 2024 | 1,0146 | 1,0146 | 1,0146 | 1,0146 | 0,8204 | - |
| 29 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,8167 | - |
| 28 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,8005 | - |
| 27 feb 2024 | 0,9940 | 1,0200 | 0,9940 | 1,0200 | 0,8248 | 6000 |
| 26 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,8005 | - |
| 23 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,7844 | - |
| 22 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,7844 | - |
| 21 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,7844 | - |
| 20 feb 2024 | 0,9430 | 0,9430 | 0,9430 | 0,9430 | 0,7625 | - |
| 19 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,7682 | - |
| 16 feb 2024 | 0,9686 | 0,9686 | 0,9686 | 0,9686 | 0,7832 | - |
| 15 feb 2024 | 0,9542 | 0,9542 | 0,9542 | 0,9542 | 0,7716 | - |
| 14 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,7520 | - |
| *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.