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
61.628,37 +1.651,03 (+2,75%)
Hankyu Hanshin Holdings, Inc. (HKY.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM 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 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 10 |
| 16 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 15 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 14 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 13 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 10 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 09 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 08 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 07 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 06 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 03 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 02 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 30 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 29 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 26 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 25 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 24 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 23 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 22 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 19 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 18 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 17 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 16 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 15 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 12 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 11 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 10 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 09 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 08 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 05 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 04 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 03 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 02 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 28 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,40 | - |
| 26 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 25 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,43 | - |
| 22 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,43 | - |
| 21 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,40 | - |
| 20 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,40 | - |
| 19 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,43 | - |
| 18 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,40 | - |
| 15 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 14 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 13 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 12 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 11 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 08 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,43 | - |
| 07 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,48 | - |
| 06 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,35 | - |
| 05 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,35 | - |
| 04 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 01 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 29 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 28 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,22 | - |
| 27 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,22 | - |
| 26 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,27 | - |
| 23 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,27 | - |
| 22 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,27 | - |
| 21 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 20 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 19 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 16 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 15 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 14 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 13 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,35 | - |
| 12 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 09 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 08 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 07 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,55 | - |
| 06 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,55 | - |
| 05 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,55 | - |
| 02 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 01 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 31 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 30 ene 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,50 | - |
| 29 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 26 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,48 | - |
| 25 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,48 | - |
| 24 ene 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,50 | - |
| 23 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,58 | - |
| 22 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,58 | - |
| 19 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 18 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,58 | - |
| 17 ene 2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,63 | - |
| 16 ene 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,66 | - |
| 15 ene 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,66 | - |
| 12 ene 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,66 | - |
| 11 ene 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,66 | - |
| 10 ene 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,66 | - |
| 09 ene 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,60 | - |
| 08 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,58 | - |
| 05 ene 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,55 | - |
| 04 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,58 | - |
| 03 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,58 | - |
| 02 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,58 | - |
| 29 dic 2023 | 27,80 | 27,80 | 27,80 | 27,80 | -3,55 | - |
| 28 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 27 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| *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.