Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.666,53 +369,11 (+0,66%)
Hanover Bancorp, Inc. (HNVR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 16,50 | 16,70 | 16,50 | 16,50 | 16,50 | 5600 |
| 09 may 2024 | 16,50 | 16,69 | 16,11 | 16,11 | 16,11 | 8200 |
| 08 may 2024 | 16,52 | 16,65 | 16,52 | 16,65 | 16,65 | 3100 |
| 07 may 2024 | 16,32 | 16,63 | 16,32 | 16,63 | 16,63 | 6600 |
| 07 may 2024 | 0.1 Dividendo | |||||
| 06 may 2024 | 16,33 | 16,65 | 15,17 | 16,51 | 16,41 | 14.200 |
| 03 may 2024 | 16,50 | 16,67 | 16,50 | 16,61 | 16,51 | 6900 |
| 02 may 2024 | 16,53 | 16,58 | 16,32 | 16,57 | 16,47 | 16.900 |
| 01 may 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,57 | 600 |
| 30 abr 2024 | 16,68 | 16,68 | 16,50 | 16,60 | 16,50 | 6200 |
| 29 abr 2024 | 16,42 | 16,84 | 16,42 | 16,50 | 16,40 | 15.200 |
| 26 abr 2024 | 16,52 | 16,87 | 16,45 | 16,45 | 16,35 | 25.900 |
| 25 abr 2024 | 16,75 | 16,77 | 16,42 | 16,42 | 16,32 | 5500 |
| 24 abr 2024 | 16,84 | 16,84 | 16,66 | 16,78 | 16,68 | 4200 |
| 23 abr 2024 | 16,35 | 16,90 | 16,21 | 16,90 | 16,80 | 3500 |
| 22 abr 2024 | 16,16 | 17,12 | 16,13 | 16,35 | 16,25 | 24.100 |
| 19 abr 2024 | 15,07 | 16,20 | 15,07 | 16,13 | 16,03 | 14.400 |
| 18 abr 2024 | 14,47 | 15,15 | 14,47 | 15,05 | 14,96 | 6700 |
| 17 abr 2024 | 13,89 | 14,43 | 13,85 | 14,25 | 14,16 | 12.200 |
| 16 abr 2024 | 13,82 | 13,83 | 13,62 | 13,73 | 13,65 | 4500 |
| 15 abr 2024 | 14,18 | 14,18 | 13,82 | 13,82 | 13,74 | 2500 |
| 12 abr 2024 | 14,00 | 14,14 | 13,99 | 14,14 | 14,05 | 2900 |
| 11 abr 2024 | 14,12 | 14,12 | 13,77 | 13,82 | 13,74 | 8300 |
| 10 abr 2024 | 14,40 | 14,40 | 14,10 | 14,15 | 14,06 | 2700 |
| 09 abr 2024 | 14,40 | 14,49 | 14,40 | 14,40 | 14,31 | 1700 |
| 08 abr 2024 | 14,30 | 14,50 | 14,30 | 14,40 | 14,31 | 1200 |
| 05 abr 2024 | 14,55 | 14,56 | 14,27 | 14,40 | 14,31 | 6700 |
| 04 abr 2024 | 14,51 | 14,65 | 14,37 | 14,54 | 14,45 | 7300 |
| 03 abr 2024 | 14,90 | 14,90 | 14,26 | 14,50 | 14,41 | 8300 |
| 02 abr 2024 | 14,88 | 14,95 | 14,56 | 14,79 | 14,70 | 5900 |
| 01 abr 2024 | 14,82 | 14,98 | 14,70 | 14,70 | 14,61 | 4100 |
| 28 mar 2024 | 15,00 | 15,04 | 14,82 | 14,82 | 14,73 | 3200 |
| 27 mar 2024 | 15,01 | 15,01 | 15,00 | 15,00 | 14,91 | 2500 |
| 26 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,91 | 1500 |
| 25 mar 2024 | 15,19 | 15,23 | 15,00 | 15,00 | 14,91 | 1900 |
| 22 mar 2024 | 15,00 | 15,20 | 15,00 | 15,14 | 15,05 | 1300 |
| 21 mar 2024 | 15,12 | 15,35 | 15,12 | 15,17 | 15,08 | 6900 |
| 20 mar 2024 | 15,26 | 15,50 | 15,12 | 15,12 | 15,03 | 4900 |
| 19 mar 2024 | 15,36 | 15,67 | 15,26 | 15,26 | 15,17 | 4400 |
| 18 mar 2024 | 15,76 | 15,76 | 15,36 | 15,36 | 15,27 | 7600 |
| 15 mar 2024 | 15,89 | 16,26 | 15,75 | 15,75 | 15,65 | 6900 |
| 14 mar 2024 | 16,12 | 16,32 | 16,05 | 16,05 | 15,95 | 3900 |
| 13 mar 2024 | 16,09 | 16,40 | 16,09 | 16,11 | 16,01 | 1200 |
| 12 mar 2024 | 16,25 | 16,51 | 16,16 | 16,22 | 16,12 | 5800 |
| 11 mar 2024 | 16,35 | 16,50 | 16,17 | 16,28 | 16,18 | 3900 |
| 08 mar 2024 | 16,29 | 16,68 | 16,16 | 16,23 | 16,13 | 18.100 |
| 07 mar 2024 | 16,30 | 16,56 | 16,25 | 16,28 | 16,18 | 4600 |
| 06 mar 2024 | 16,32 | 16,74 | 16,25 | 16,29 | 16,19 | 4300 |
| 05 mar 2024 | 16,42 | 16,69 | 16,36 | 16,36 | 16,26 | 4100 |
| 04 mar 2024 | 16,41 | 16,88 | 16,32 | 16,48 | 16,38 | 1700 |
| 01 mar 2024 | 16,52 | 16,64 | 16,37 | 16,50 | 16,40 | 8100 |
| 29 feb 2024 | 16,55 | 16,98 | 16,52 | 16,53 | 16,43 | 2300 |
| 28 feb 2024 | 17,18 | 17,30 | 16,53 | 16,53 | 16,43 | 19.300 |
| 27 feb 2024 | 17,21 | 17,39 | 17,17 | 17,17 | 17,07 | 2500 |
| 26 feb 2024 | 17,36 | 17,40 | 17,27 | 17,27 | 17,17 | 1600 |
| 23 feb 2024 | 17,01 | 17,54 | 17,01 | 17,46 | 17,35 | 3400 |
| 22 feb 2024 | 17,31 | 17,74 | 17,31 | 17,32 | 17,22 | 2900 |
| 21 feb 2024 | 17,31 | 17,81 | 17,11 | 17,48 | 17,37 | 7700 |
| 20 feb 2024 | 17,41 | 17,82 | 17,32 | 17,32 | 17,22 | 2700 |
| 16 feb 2024 | 17,41 | 17,87 | 17,41 | 17,60 | 17,49 | 1300 |
| 15 feb 2024 | 17,53 | 17,69 | 17,53 | 17,69 | 17,59 | 1100 |
| 14 feb 2024 | 17,32 | 17,72 | 17,26 | 17,53 | 17,42 | 4500 |
| 13 feb 2024 | 17,31 | 17,76 | 17,14 | 17,44 | 17,33 | 2200 |
| 12 feb 2024 | 17,51 | 18,00 | 17,41 | 17,41 | 17,30 | 2900 |
| 09 feb 2024 | 17,61 | 18,16 | 17,18 | 17,51 | 17,41 | 4700 |
| 08 feb 2024 | 17,67 | 18,00 | 17,61 | 17,61 | 17,50 | 2100 |
| 07 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,56 | 1100 |
| 06 feb 2024 | 17,75 | 18,02 | 17,67 | 17,67 | 17,56 | 5200 |
| 06 feb 2024 | 0.1 Dividendo | |||||
| 05 feb 2024 | 18,21 | 18,24 | 17,70 | 17,82 | 17,61 | 16.000 |
| 02 feb 2024 | 17,83 | 18,13 | 17,71 | 18,13 | 17,92 | 2800 |
| 01 feb 2024 | 17,72 | 18,07 | 17,50 | 18,00 | 17,79 | 8800 |
| 31 ene 2024 | 18,00 | 18,15 | 18,00 | 18,07 | 17,86 | 4000 |
| 30 ene 2024 | 18,03 | 18,18 | 18,03 | 18,12 | 17,91 | 2200 |
| 29 ene 2024 | 18,17 | 18,18 | 17,90 | 18,18 | 17,97 | 14.100 |
| 26 ene 2024 | 17,99 | 18,08 | 17,90 | 17,90 | 17,69 | 4800 |
| 25 ene 2024 | 17,65 | 17,79 | 17,61 | 17,75 | 17,54 | 44.600 |
| 24 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,42 | 500 |
| 23 ene 2024 | 17,41 | 17,45 | 17,41 | 17,41 | 17,21 | 4500 |
| 22 ene 2024 | 17,50 | 17,50 | 17,40 | 17,40 | 17,20 | 700 |
| 19 ene 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,18 | 500 |
| 18 ene 2024 | 17,36 | 17,59 | 17,17 | 17,35 | 17,15 | 5800 |
| 17 ene 2024 | 17,32 | 17,58 | 17,31 | 17,36 | 17,16 | 2700 |
| 16 ene 2024 | 17,36 | 17,40 | 17,36 | 17,39 | 17,19 | 1700 |
| 12 ene 2024 | 17,42 | 17,60 | 17,34 | 17,40 | 17,20 | 6000 |
| 11 ene 2024 | 17,55 | 17,77 | 17,32 | 17,32 | 17,12 | 5500 |
| 10 ene 2024 | 17,53 | 17,69 | 17,53 | 17,64 | 17,43 | 2200 |
| 09 ene 2024 | 17,48 | 17,66 | 17,48 | 17,66 | 17,45 | 1800 |
| 08 ene 2024 | 17,52 | 17,52 | 17,51 | 17,51 | 17,31 | 1300 |
| 05 ene 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,31 | 1300 |
| 04 ene 2024 | 17,59 | 17,65 | 17,42 | 17,65 | 17,44 | 2900 |
| 03 ene 2024 | 17,58 | 17,69 | 17,53 | 17,69 | 17,48 | 2600 |
| 02 ene 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,32 | 600 |
| 29 dic 2023 | 17,61 | 17,64 | 17,46 | 17,64 | 17,43 | 900 |
| 28 dic 2023 | 17,31 | 17,62 | 17,31 | 17,62 | 17,41 | 3900 |
| 27 dic 2023 | 17,45 | 17,45 | 17,31 | 17,31 | 17,11 | 7700 |
| 26 dic 2023 | 17,35 | 17,45 | 17,31 | 17,40 | 17,20 | 4500 |
| 22 dic 2023 | 17,30 | 17,43 | 17,30 | 17,40 | 17,20 | 3100 |
| 21 dic 2023 | 17,41 | 17,50 | 17,32 | 17,35 | 17,15 | 3200 |
| 20 dic 2023 | 17,39 | 17,39 | 17,39 | 17,39 | 17,19 | 2200 |
| *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.