Mercados españoles cerrados en 7 hrs 3 min
IBEX 35
11.232,90 +59,90 (+0,54%) Euro Stoxx 50
4.772,83 +34,77 (+0,73%) Dólar/Euro
1,1051 -0,0038 (-0,34%) Petróleo Brent
72,03 +0,97 (+1,37%) Oro
2.522,90 -1,70 (-0,07%) Bitcoin EUR
49.959,18 +749,56 (+1,52%)
Hannover Rück SE (HNR1.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:10AM CEST. Mercado abierto.
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 253,00 | 253,80 | 251,70 | 252,90 | 252,90 | 6619 |
| 06 sept 2024 | 255,80 | 255,80 | 250,90 | 252,00 | 252,00 | 90.480 |
| 05 sept 2024 | 259,70 | 261,20 | 256,90 | 256,90 | 256,90 | 75.195 |
| 04 sept 2024 | 257,80 | 259,90 | 257,10 | 259,70 | 259,70 | 96.337 |
| 03 sept 2024 | 258,70 | 260,40 | 257,60 | 260,40 | 260,40 | 82.144 |
| 02 sept 2024 | 257,40 | 258,50 | 256,80 | 258,00 | 258,00 | 55.575 |
| 30 ago 2024 | 255,00 | 256,90 | 254,80 | 256,30 | 256,30 | 147.151 |
| 29 ago 2024 | 258,30 | 258,30 | 254,20 | 255,30 | 255,30 | - |
| 28 ago 2024 | 256,20 | 259,10 | 256,20 | 257,80 | 257,80 | 80.041 |
| 27 ago 2024 | 255,50 | 256,20 | 253,40 | 255,30 | 255,30 | 64.104 |
| 26 ago 2024 | 252,70 | 255,50 | 251,80 | 255,30 | 255,30 | 67.274 |
| 23 ago 2024 | 251,50 | 254,40 | 251,00 | 254,30 | 254,30 | 109.929 |
| 22 ago 2024 | 247,90 | 251,60 | 247,30 | 250,80 | 250,80 | 70.720 |
| 21 ago 2024 | 247,40 | 248,20 | 246,10 | 247,20 | 247,20 | 120.300 |
| 20 ago 2024 | 247,90 | 248,20 | 246,50 | 247,80 | 247,80 | 63.123 |
| 19 ago 2024 | 246,00 | 247,40 | 243,60 | 247,40 | 247,40 | 107.350 |
| 16 ago 2024 | 242,90 | 245,90 | 241,60 | 245,40 | 245,40 | 179.423 |
| 15 ago 2024 | 238,40 | 242,80 | 237,60 | 242,60 | 242,60 | 125.899 |
| 14 ago 2024 | 232,00 | 236,70 | 231,50 | 236,50 | 236,50 | 98.364 |
| 13 ago 2024 | 229,00 | 232,80 | 228,70 | 231,20 | 231,20 | 134.785 |
| 12 ago 2024 | 223,00 | 229,70 | 222,80 | 227,40 | 227,40 | 169.181 |
| 09 ago 2024 | 215,10 | 217,20 | 215,00 | 216,10 | 216,10 | 73.384 |
| 08 ago 2024 | 215,00 | 215,80 | 212,90 | 215,40 | 215,40 | 104.130 |
| 07 ago 2024 | 213,40 | 215,00 | 211,90 | 214,30 | 214,30 | 77.644 |
| 06 ago 2024 | 214,20 | 215,20 | 211,10 | 212,10 | 212,10 | 111.647 |
| 05 ago 2024 | 212,50 | 215,50 | 208,90 | 213,70 | 213,70 | 158.283 |
| 02 ago 2024 | 221,30 | 221,70 | 218,60 | 219,10 | 219,10 | 116.755 |
| 01 ago 2024 | 227,60 | 228,50 | 222,20 | 222,20 | 222,20 | 90.006 |
| 31 jul 2024 | 231,70 | 232,20 | 228,20 | 229,70 | 229,70 | 90.532 |
| 30 jul 2024 | 228,90 | 232,10 | 228,80 | 230,90 | 230,90 | 64.213 |
| 29 jul 2024 | 230,60 | 231,90 | 227,80 | 227,80 | 227,80 | 50.097 |
| 26 jul 2024 | 227,70 | 230,40 | 226,80 | 230,10 | 230,10 | 77.541 |
| 25 jul 2024 | 227,90 | 228,90 | 226,00 | 228,30 | 228,30 | 91.433 |
| 24 jul 2024 | 229,70 | 230,40 | 228,10 | 229,50 | 229,50 | 71.188 |
| 23 jul 2024 | 230,20 | 231,50 | 229,50 | 230,30 | 230,30 | 54.311 |
| 22 jul 2024 | 227,40 | 231,00 | 225,90 | 230,20 | 230,20 | 97.046 |
| 19 jul 2024 | 232,30 | 232,30 | 225,90 | 227,00 | 227,00 | 120.043 |
| 18 jul 2024 | 234,50 | 234,90 | 232,30 | 233,60 | 233,60 | 55.718 |
| 17 jul 2024 | 232,90 | 233,60 | 229,60 | 233,10 | 233,10 | 96.499 |
| 16 jul 2024 | 237,60 | 237,60 | 232,90 | 233,80 | 233,80 | 131.321 |
| 15 jul 2024 | 239,80 | 241,70 | 238,70 | 239,40 | 239,40 | 53.612 |
| 12 jul 2024 | 238,60 | 239,90 | 237,20 | 239,30 | 239,30 | 96.723 |
| 11 jul 2024 | 239,20 | 241,30 | 237,00 | 238,60 | 238,60 | 87.564 |
| 10 jul 2024 | 238,60 | 239,30 | 237,10 | 238,30 | 238,30 | 68.951 |
| 09 jul 2024 | 239,20 | 239,90 | 237,60 | 238,20 | 238,20 | 73.562 |
| 08 jul 2024 | 232,90 | 239,60 | 232,80 | 239,60 | 239,60 | 91.213 |
| 05 jul 2024 | 233,70 | 234,70 | 232,20 | 232,60 | 232,60 | 70.453 |
| 04 jul 2024 | 230,40 | 234,20 | 229,90 | 234,00 | 234,00 | 67.263 |
| 03 jul 2024 | 232,80 | 233,00 | 229,10 | 230,50 | 230,50 | 131.799 |
| 02 jul 2024 | 240,70 | 240,70 | 227,90 | 232,70 | 232,70 | 199.397 |
| 01 jul 2024 | 240,40 | 242,10 | 238,90 | 240,90 | 240,90 | 75.536 |
| 28 jun 2024 | 237,00 | 239,00 | 235,10 | 236,70 | 236,70 | 132.366 |
| 27 jun 2024 | 234,80 | 234,80 | 234,80 | 234,80 | 234,80 | - |
| 26 jun 2024 | 236,90 | 237,40 | 234,00 | 234,80 | 234,80 | 64.642 |
| 25 jun 2024 | 238,00 | 238,80 | 235,30 | 236,70 | 236,70 | 93.842 |
| 24 jun 2024 | 236,10 | 238,40 | 234,90 | 237,10 | 237,10 | 73.541 |
| 21 jun 2024 | 234,30 | 236,00 | 232,90 | 235,80 | 235,80 | 337.683 |
| 20 jun 2024 | 234,20 | 235,10 | 232,30 | 234,30 | 234,30 | 88.771 |
| 19 jun 2024 | 233,10 | 234,10 | 232,00 | 233,90 | 233,90 | 48.521 |
| 18 jun 2024 | 230,60 | 233,10 | 230,20 | 232,90 | 232,90 | - |
| 17 jun 2024 | 226,90 | 229,60 | 225,70 | 229,60 | 229,60 | 107.979 |
| 14 jun 2024 | 230,60 | 230,70 | 224,70 | 226,60 | 226,60 | 84.478 |
| 13 jun 2024 | 235,00 | 235,00 | 229,90 | 230,50 | 230,50 | 98.907 |
| 12 jun 2024 | 232,60 | 234,90 | 232,30 | 234,20 | 234,20 | 98.158 |
| 11 jun 2024 | 233,20 | 235,00 | 231,10 | 231,90 | 231,90 | 87.475 |
| 10 jun 2024 | 233,80 | 234,10 | 231,50 | 232,80 | 232,80 | 85.327 |
| 07 jun 2024 | 235,20 | 235,30 | 232,70 | 234,50 | 234,50 | 83.345 |
| 06 jun 2024 | 232,00 | 235,10 | 231,80 | 234,80 | 234,80 | 74.982 |
| 05 jun 2024 | 230,30 | 232,30 | 229,30 | 231,50 | 231,50 | 83.146 |
| 04 jun 2024 | 232,50 | 232,90 | 228,20 | 229,40 | 229,40 | 125.831 |
| 03 jun 2024 | 231,10 | 234,10 | 230,20 | 232,80 | 232,80 | 154.270 |
| 31 may 2024 | 225,30 | 229,20 | 225,20 | 228,20 | 228,20 | 295.782 |
| 30 may 2024 | 224,70 | 225,70 | 223,80 | 225,00 | 225,00 | 121.863 |
| 29 may 2024 | 222,10 | 225,00 | 221,80 | 224,00 | 224,00 | 84.081 |
| 28 may 2024 | 226,60 | 226,70 | 222,40 | 223,00 | 223,00 | 101.222 |
| 27 may 2024 | 227,70 | 228,00 | 225,40 | 226,80 | 226,80 | 48.016 |
| 24 may 2024 | 224,60 | 228,00 | 222,90 | 227,00 | 227,00 | 77.778 |
| 23 may 2024 | 228,10 | 229,20 | 226,10 | 226,10 | 226,10 | 93.280 |
| 22 may 2024 | 226,70 | 228,40 | 226,40 | 228,20 | 228,20 | 114.155 |
| 21 may 2024 | 224,00 | 227,20 | 222,40 | 227,20 | 227,20 | 134.410 |
| 20 may 2024 | 226,10 | 226,10 | 223,90 | 224,00 | 224,00 | 106.301 |
| 17 may 2024 | 226,80 | 227,50 | 224,20 | 225,90 | 225,90 | 185.340 |
| 16 may 2024 | 226,20 | 229,00 | 226,00 | 227,50 | 227,50 | 193.168 |
| 15 may 2024 | 228,40 | 231,90 | 224,80 | 224,80 | 224,80 | 192.513 |
| 14 may 2024 | 232,90 | 233,30 | 224,30 | 227,00 | 227,00 | 252.091 |
| 13 may 2024 | 238,80 | 239,00 | 233,70 | 235,30 | 235,30 | 107.471 |
| 10 may 2024 | 233,90 | 237,60 | 233,40 | 237,30 | 237,30 | 169.189 |
| 09 may 2024 | 231,00 | 233,40 | 230,50 | 233,40 | 233,40 | 76.598 |
| 08 may 2024 | 230,30 | 232,00 | 229,40 | 231,10 | 231,10 | 107.877 |
| 07 may 2024 | 227,10 | 229,70 | 226,10 | 229,70 | 229,70 | 128.931 |
| 07 may 2024 | 1.2 Dividendo | |||||
| 06 may 2024 | 230,00 | 234,00 | 229,00 | 232,80 | 231,60 | 87.545 |
| 03 may 2024 | 232,80 | 232,90 | 228,50 | 229,40 | 228,22 | 101.559 |
| 02 may 2024 | 233,00 | 234,00 | 231,30 | 231,70 | 230,51 | 111.684 |
| 30 abr 2024 | 233,60 | 233,70 | 231,20 | 232,40 | 231,20 | 117.043 |
| 29 abr 2024 | 231,40 | 233,10 | 231,40 | 232,50 | 231,30 | 99.607 |
| 26 abr 2024 | 228,90 | 230,40 | 226,90 | 230,40 | 229,21 | 92.734 |
| 25 abr 2024 | 232,60 | 232,60 | 225,90 | 227,70 | 226,53 | 136.566 |
| 24 abr 2024 | 233,70 | 234,60 | 231,60 | 232,10 | 230,90 | 115.316 |
| 23 abr 2024 | 231,50 | 235,80 | 230,50 | 235,20 | 233,99 | 129.825 |
| *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.