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
56.561,11 -1.079,98 (-1,87%)
Henderson Land Development Company Limited (HLD.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM 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 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2000 |
| 27 jun 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 26 jun 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 25 jun 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 24 jun 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 21 jun 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 20 jun 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 19 jun 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 18 jun 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 17 jun 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 14 jun 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 13 jun 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 12 jun 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 11 jun 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 10 jun 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 07 jun 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 06 jun 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 05 jun 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 05 jun 2024 | 1.3 Dividendo | |||||
| 04 jun 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,5600 | - |
| 03 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1,5709 | - |
| 31 may 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1,5491 | - |
| 30 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,5600 | - |
| 29 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,5600 | - |
| 28 may 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1,5818 | - |
| 27 may 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1,6036 | - |
| 24 may 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1,6145 | - |
| 23 may 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1,6364 | - |
| 22 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,6909 | - |
| 21 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,6909 | - |
| 20 may 2024 | 3,1600 | 3,2600 | 3,1600 | 3,2600 | 1,7782 | 2000 |
| 17 may 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1,6473 | - |
| 16 may 2024 | 3,0200 | 3,1600 | 3,0200 | 3,1600 | 1,7236 | 180 |
| 15 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1,5709 | - |
| 14 may 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 1,6364 | 1235 |
| 13 may 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 1,5927 | - |
| 10 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,5600 | - |
| 09 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 1,5382 | - |
| 08 may 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1,5273 | - |
| 07 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1,5600 | - |
| 06 may 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 1,5818 | 2657 |
| 03 may 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1,5491 | - |
| 02 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 1,5382 | - |
| 30 abr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,5164 | - |
| 29 abr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,5164 | - |
| 26 abr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1,5164 | - |
| 25 abr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,4945 | - |
| 24 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,4727 | - |
| 23 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,4727 | - |
| 22 abr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,4509 | - |
| 19 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,4073 | - |
| 18 abr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,4400 | - |
| 17 abr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,4400 | - |
| 16 abr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1,5055 | - |
| 15 abr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1,5055 | - |
| 12 abr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,4945 | - |
| 11 abr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,4945 | - |
| 10 abr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1,4945 | - |
| 09 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,4727 | - |
| 08 abr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1,4291 | - |
| 05 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,4182 | - |
| 04 abr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1,4291 | - |
| 03 abr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,4400 | - |
| 02 abr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1,4618 | - |
| 28 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,4073 | - |
| 27 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1,4291 | - |
| 26 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,4400 | - |
| 25 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,4400 | - |
| 22 mar 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,4836 | - |
| 21 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,4182 | - |
| 20 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1,3745 | - |
| 19 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,3964 | - |
| 18 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,3964 | - |
| 15 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1,4618 | - |
| 14 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1,4618 | - |
| 13 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,4727 | - |
| 12 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1,4618 | - |
| 11 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,4073 | - |
| 08 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1,3855 | - |
| 07 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,3636 | - |
| 06 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,3636 | - |
| 05 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1,3745 | - |
| 04 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,4073 | - |
| 01 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1,4182 | - |
| 29 feb 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1,4291 | - |
| 28 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,4509 | - |
| 27 feb 2024 | 2,5400 | 2,6400 | 2,5400 | 2,6400 | 1,4400 | 10 |
| 26 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1,3855 | - |
| 23 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 1,3855 | - |
| 22 feb 2024 | 2,5200 | 2,6200 | 2,5200 | 2,6200 | 1,4291 | 29 |
| 21 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1,3964 | - |
| 20 feb 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,3418 | - |
| 19 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,3309 | - |
| 16 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,3636 | - |
| 15 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,3309 | - |
| 14 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,3200 | - |
| 13 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,3200 | - |
| 12 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,3091 | - |
| 09 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,3309 | - |
| 08 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,3200 | - |
| *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.