Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
Honda Motor Co., Ltd. (HNDAF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 9,52 | 9,52 | 9,52 | 9,52 | 9,52 | 150.100 |
| 25 jul 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 24 jul 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 150.000 |
| 23 jul 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
| 22 jul 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | 408.600 |
| 19 jul 2024 | 10,44 | 10,70 | 10,44 | 10,70 | 10,70 | 450.500 |
| 18 jul 2024 | 10,91 | 10,91 | 10,30 | 10,30 | 10,30 | 1100 |
| 17 jul 2024 | 11,72 | 11,72 | 10,79 | 10,79 | 10,79 | 3400 |
| 16 jul 2024 | 10,30 | 10,97 | 10,30 | 10,88 | 10,88 | 1300 |
| 15 jul 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
| 12 jul 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
| 11 jul 2024 | 10,65 | 10,66 | 10,65 | 10,66 | 10,66 | 700 |
| 10 jul 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | 200 |
| 09 jul 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 08 jul 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | 5900 |
| 05 jul 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 200 |
| 03 jul 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 02 jul 2024 | 11,54 | 11,54 | 10,00 | 10,73 | 10,73 | 700 |
| 01 jul 2024 | 11,00 | 11,00 | 10,97 | 10,98 | 10,98 | 570.100 |
| 28 jun 2024 | 10,59 | 10,59 | 10,12 | 10,12 | 10,12 | 200 |
| 27 jun 2024 | 10,01 | 10,99 | 9,82 | 10,99 | 10,99 | 301.000 |
| 26 jun 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 2800 |
| 25 jun 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 24 jun 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | 400 |
| 21 jun 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 60.100 |
| 20 jun 2024 | 9,82 | 10,58 | 9,82 | 10,00 | 10,00 | 6200 |
| 18 jun 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 200 |
| 17 jun 2024 | 10,50 | 10,50 | 10,40 | 10,40 | 10,40 | 30.600 |
| 14 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 13 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
| 12 jun 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | 100 |
| 11 jun 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 10 jun 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | 1100 |
| 07 jun 2024 | 10,72 | 10,72 | 10,50 | 10,50 | 10,50 | 1500 |
| 06 jun 2024 | 11,57 | 11,57 | 10,58 | 10,98 | 10,98 | 600 |
| 05 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 150.000 |
| 04 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 100 |
| 03 jun 2024 | 11,21 | 11,23 | 11,21 | 11,23 | 11,23 | 1200 |
| 31 may 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | 200 |
| 30 may 2024 | 11,11 | 11,45 | 11,11 | 11,45 | 11,45 | 15.000 |
| 29 may 2024 | 10,74 | 10,74 | 10,70 | 10,70 | 10,70 | 2500 |
| 28 may 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 100 |
| 24 may 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 400 |
| 23 may 2024 | 11,19 | 11,19 | 11,00 | 11,00 | 11,00 | 400 |
| 22 may 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | 400 |
| 21 may 2024 | 11,40 | 11,40 | 11,28 | 11,28 | 11,28 | 1400 |
| 20 may 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 100 |
| 17 may 2024 | 10,20 | 11,39 | 10,20 | 11,39 | 11,39 | 1800 |
| 16 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | 500 |
| 15 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | 211.800 |
| 14 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 13 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | 150.000 |
| 10 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 09 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | 24.000 |
| 08 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | 145.300 |
| 07 may 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | 54.500 |
| 06 may 2024 | 11,50 | 11,66 | 11,49 | 11,66 | 11,66 | 96.500 |
| 03 may 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 02 may 2024 | 11,80 | 11,80 | 11,56 | 11,56 | 11,56 | 60.600 |
| 01 may 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 30 abr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | 500 |
| 29 abr 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | 200 |
| 26 abr 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 25 abr 2024 | 10,98 | 11,19 | 10,98 | 11,19 | 11,19 | 400 |
| 24 abr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | 100 |
| 23 abr 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | 500 |
| 22 abr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 100 |
| 19 abr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 18 abr 2024 | 11,75 | 11,75 | 11,69 | 11,69 | 11,69 | 638.300 |
| 17 abr 2024 | 11,65 | 11,65 | 11,28 | 11,60 | 11,60 | 184.100 |
| 16 abr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | 200 |
| 15 abr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | 100 |
| 12 abr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 11 abr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 10 abr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | 300 |
| 09 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 08 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 05 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 04 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | 200 |
| 03 abr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 100 |
| 02 abr 2024 | 11,74 | 12,19 | 11,74 | 12,17 | 12,17 | 400 |
| 01 abr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | 100 |
| 28 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 28 mar 2024 | 0.192 Dividendo | |||||
| 27 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,41 | 200 |
| 26 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,66 | 100 |
| 25 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,51 | - |
| 22 mar 2024 | 12,05 | 12,70 | 12,05 | 12,70 | 12,51 | 1600 |
| 21 mar 2024 | 12,66 | 12,70 | 12,41 | 12,41 | 12,22 | 1100 |
| 20 mar 2024 | 12,25 | 12,47 | 12,25 | 12,47 | 12,28 | 302.800 |
| 19 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,84 | - |
| 18 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,84 | 100 |
| 15 mar 2024 | 11,71 | 11,72 | 11,71 | 11,71 | 11,53 | 500 |
| 14 mar 2024 | 11,75 | 11,75 | 11,74 | 11,74 | 11,56 | 400 |
| 13 mar 2024 | 11,65 | 12,00 | 11,65 | 12,00 | 11,82 | 300 |
| 12 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,51 | 74.700 |
| 11 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,71 | 100 |
| 08 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,76 | - |
| 07 mar 2024 | 11,88 | 11,94 | 11,88 | 11,94 | 11,76 | 400 |
| 06 mar 2024 | 12,61 | 12,61 | 12,30 | 12,30 | 12,11 | 600 |
| *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.