Mercados españoles cerrados en 1 hr 23 mins
IBEX 35
11.115,90 +65,80 (+0,60%) Euro Stoxx 50
5.085,45 +31,04 (+0,61%) Dólar/Euro
1,0786 +0,0002 (+0,0216%) Petróleo Brent
84,26 +0,38 (+0,45%) Oro
2.372,80 +32,50 (+1,39%) BTC-EUR
58.381,53 +1.564,99 (+2,75%)
Honda Motor Co., Ltd. (HNDAF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:27AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 27 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 200 |
| 26 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | 100 |
| 25 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 22 mar 2024 | 12,05 | 12,70 | 12,05 | 12,70 | 12,70 | 1600 |
| 21 mar 2024 | 12,66 | 12,70 | 12,41 | 12,41 | 12,41 | 1100 |
| 20 mar 2024 | 12,25 | 12,47 | 12,25 | 12,47 | 12,47 | 302.800 |
| 19 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 18 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | 100 |
| 15 mar 2024 | 11,71 | 11,72 | 11,71 | 11,71 | 11,71 | 500 |
| 14 mar 2024 | 11,75 | 11,75 | 11,74 | 11,74 | 11,74 | 400 |
| 13 mar 2024 | 11,65 | 12,00 | 11,65 | 12,00 | 12,00 | 300 |
| 12 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | 74.700 |
| 11 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | 100 |
| 08 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 07 mar 2024 | 11,88 | 11,94 | 11,88 | 11,94 | 11,94 | 400 |
| 06 mar 2024 | 12,61 | 12,61 | 12,30 | 12,30 | 12,30 | 600 |
| 05 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 200 |
| 04 mar 2024 | 12,49 | 12,49 | 12,20 | 12,20 | 12,20 | 2500 |
| 01 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 29 feb 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | 900 |
| 28 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 27 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 100 |
| 26 feb 2024 | 11,78 | 12,15 | 11,78 | 12,15 | 12,15 | 600 |
| 23 feb 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 22 feb 2024 | 11,55 | 11,78 | 11,55 | 11,78 | 11,78 | 500 |
| 21 feb 2024 | 11,70 | 12,00 | 11,70 | 12,00 | 12,00 | 2700 |
| 20 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 16 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 15 feb 2024 | 11,07 | 11,50 | 11,07 | 11,50 | 11,50 | 162.000 |
| 14 feb 2024 | 11,55 | 11,55 | 11,30 | 11,30 | 11,30 | 200 |
| 13 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 12 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 09 feb 2024 | 11,44 | 11,50 | 11,44 | 11,50 | 11,50 | 3900 |
| 08 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 07 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 500 |
| 06 feb 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | 500 |
| 05 feb 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | 2000 |
| 02 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 105.600 |
| 01 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 3600 |
| 31 ene 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 7600 |
| 30 ene 2024 | 11,12 | 11,20 | 10,96 | 10,96 | 10,96 | 500 |
| 29 ene 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | 1100 |
| 26 ene 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 25 ene 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 24 ene 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 23 ene 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | 200 |
| 22 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 19 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 18 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 17 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 16 ene 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | 100 |
| 12 ene 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 11 ene 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 10 ene 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | 500 |
| 09 ene 2024 | 10,52 | 10,52 | 10,45 | 10,45 | 10,45 | 3500 |
| 08 ene 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | 138.000 |
| 05 ene 2024 | 10,66 | 10,66 | 10,60 | 10,60 | 10,60 | 500 |
| 04 ene 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | 300.500 |
| 03 ene 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | 600 |
| 02 ene 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 200 |
| 29 dic 2023 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 28 dic 2023 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | 600 |
| 27 dic 2023 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | 500 |
| 26 dic 2023 | 10,56 | 10,56 | 10,10 | 10,25 | 10,25 | 500 |
| 22 dic 2023 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 21 dic 2023 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 20 dic 2023 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 19 dic 2023 | 9,56 | 9,90 | 9,56 | 9,90 | 9,90 | 400 |
| 18 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 15 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| *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.