Mercados españoles cerrados en 3 hrs 3 min

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
253,80+3,00 (+1,20%)
A partir del 02:12PM CEST. Mercado abierto.
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept 2024252,00254,00249,70253,80253,8019.697
18 sept 2024252,00254,10250,70250,80250,8073.858
17 sept 2024257,30257,50251,50252,00252,0068.188
16 sept 2024253,80256,20253,50256,20256,2056.108
13 sept 2024253,20255,20252,50254,60254,60-
12 sept 2024252,20254,20251,30252,80252,8083.508
11 sept 2024254,10255,20251,00252,00252,0083.530
10 sept 2024253,40256,40252,60254,10254,1062.855
09 sept 2024253,00254,40251,70253,70253,7063.327
06 sept 2024255,80255,80250,90252,00252,0090.480
05 sept 2024259,70261,20256,90256,90256,9075.195
04 sept 2024257,80259,90257,10259,70259,7096.337
03 sept 2024258,70260,40257,60260,40260,4082.144
02 sept 2024257,40258,50256,80258,00258,0055.575
30 ago 2024255,00256,90254,80256,30256,30147.151
29 ago 2024258,30258,30254,20255,30255,30-
28 ago 2024256,20259,10256,20257,80257,8080.041
27 ago 2024255,50256,20253,40255,30255,3064.104
26 ago 2024252,70255,50251,80255,30255,3067.274
23 ago 2024251,50254,40251,00254,30254,30109.929
22 ago 2024247,90251,60247,30250,80250,8070.720
21 ago 2024247,40248,20246,10247,20247,20120.300
20 ago 2024247,90248,20246,50247,80247,8063.123
19 ago 2024246,00247,40243,60247,40247,40107.350
16 ago 2024242,90245,90241,60245,40245,40179.423
15 ago 2024238,40242,80237,60242,60242,60125.899
14 ago 2024232,00236,70231,50236,50236,5098.364
13 ago 2024229,00232,80228,70231,20231,20134.785
12 ago 2024223,00229,70222,80227,40227,40169.181
09 ago 2024215,10217,20215,00216,10216,1073.384
08 ago 2024215,00215,80212,90215,40215,40104.130
07 ago 2024213,40215,00211,90214,30214,3077.644
06 ago 2024214,20215,20211,10212,10212,10111.647
05 ago 2024212,50215,50208,90213,70213,70158.283
02 ago 2024221,30221,70218,60219,10219,10116.755
01 ago 2024227,60228,50222,20222,20222,2090.006
31 jul 2024231,70232,20228,20229,70229,7090.532
30 jul 2024228,90232,10228,80230,90230,9064.213
29 jul 2024230,60231,90227,80227,80227,8050.097
26 jul 2024227,70230,40226,80230,10230,1077.541
25 jul 2024227,90228,90226,00228,30228,3091.433
24 jul 2024229,70230,40228,10229,50229,5071.188
23 jul 2024230,20231,50229,50230,30230,3054.311
22 jul 2024227,40231,00225,90230,20230,2097.046
19 jul 2024232,30232,30225,90227,00227,00120.043
18 jul 2024234,50234,90232,30233,60233,6055.718
17 jul 2024232,90233,60229,60233,10233,1096.499
16 jul 2024237,60237,60232,90233,80233,80131.321
15 jul 2024239,80241,70238,70239,40239,4053.612
12 jul 2024238,60239,90237,20239,30239,3096.723
11 jul 2024239,20241,30237,00238,60238,6087.564
10 jul 2024238,60239,30237,10238,30238,3068.951
09 jul 2024239,20239,90237,60238,20238,2073.562
08 jul 2024232,90239,60232,80239,60239,6091.213
05 jul 2024233,70234,70232,20232,60232,6070.453
04 jul 2024230,40234,20229,90234,00234,0067.263
03 jul 2024232,80233,00229,10230,50230,50131.799
02 jul 2024240,70240,70227,90232,70232,70199.397
01 jul 2024240,40242,10238,90240,90240,9075.536
28 jun 2024237,00239,00235,10236,70236,70132.366
27 jun 2024234,80234,80234,80234,80234,80-
26 jun 2024236,90237,40234,00234,80234,8064.642
25 jun 2024238,00238,80235,30236,70236,7093.842
24 jun 2024236,10238,40234,90237,10237,1073.541
21 jun 2024234,30236,00232,90235,80235,80337.683
20 jun 2024234,20235,10232,30234,30234,3088.771
19 jun 2024233,10234,10232,00233,90233,9048.521
18 jun 2024230,60233,10230,20232,90232,90-
17 jun 2024226,90229,60225,70229,60229,60107.979
14 jun 2024230,60230,70224,70226,60226,6084.478
13 jun 2024235,00235,00229,90230,50230,5098.907
12 jun 2024232,60234,90232,30234,20234,2098.158
11 jun 2024233,20235,00231,10231,90231,9087.475
10 jun 2024233,80234,10231,50232,80232,8085.327
07 jun 2024235,20235,30232,70234,50234,5083.345
06 jun 2024232,00235,10231,80234,80234,8074.982
05 jun 2024230,30232,30229,30231,50231,5083.146
04 jun 2024232,50232,90228,20229,40229,40125.831
03 jun 2024231,10234,10230,20232,80232,80154.270
31 may 2024225,30229,20225,20228,20228,20295.782
30 may 2024224,70225,70223,80225,00225,00121.863
29 may 2024222,10225,00221,80224,00224,0084.081
28 may 2024226,60226,70222,40223,00223,00101.222
27 may 2024227,70228,00225,40226,80226,8048.016
24 may 2024224,60228,00222,90227,00227,0077.778
23 may 2024228,10229,20226,10226,10226,1093.280
22 may 2024226,70228,40226,40228,20228,20114.155
21 may 2024224,00227,20222,40227,20227,20134.410
20 may 2024226,10226,10223,90224,00224,00106.301
17 may 2024226,80227,50224,20225,90225,90185.340
16 may 2024226,20229,00226,00227,50227,50193.168
15 may 2024228,40231,90224,80224,80224,80192.513
14 may 2024232,90233,30224,30227,00227,00252.091
13 may 2024238,80239,00233,70235,30235,30107.471
10 may 2024233,90237,60233,40237,30237,30169.189
09 may 2024231,00233,40230,50233,40233,4076.598
08 may 2024230,30232,00229,40231,10231,10107.877
07 may 2024227,10229,70226,10229,70229,70128.931
07 may 20246 Dividendo
06 may 2024230,00234,00229,00232,80226,8087.545
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...