Mercados españoles cerrados en 2 hrs 37 min
IBEX 35
11.096,40 -9,10 (-0,08%) Euro Stoxx 50
5.074,95 -10,13 (-0,20%) Dólar/Euro
1,0800 +0,0028 (+0,26%) Petróleo Brent
83,38 +0,59 (+0,71%) Oro
2.351,10 -23,90 (-1,01%) Bitcoin EUR
58.124,04 +1.491,46 (+2,63%)
Hydro One Limited (HRNNF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:31AM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 09 may 2024 | 29,02 | 29,41 | 29,02 | 29,41 | 29,41 | 1267 |
| 08 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 180.740 |
| 07 may 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | 234 |
| 06 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 03 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 168 |
| 02 may 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | 300 |
| 01 may 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | 171 |
| 30 abr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | 27.990 |
| 29 abr 2024 | 28,17 | 28,20 | 28,07 | 28,07 | 28,07 | 1015 |
| 26 abr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | 100 |
| 25 abr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 1495 |
| 24 abr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 23 abr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 22 abr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | 253 |
| 19 abr 2024 | 27,54 | 27,54 | 27,49 | 27,49 | 27,49 | 520 |
| 18 abr 2024 | 27,46 | 27,46 | 27,43 | 27,43 | 27,43 | 740 |
| 17 abr 2024 | 27,12 | 27,37 | 27,12 | 27,37 | 27,37 | 1157 |
| 16 abr 2024 | 27,19 | 27,19 | 26,91 | 26,91 | 26,91 | 724 |
| 15 abr 2024 | 27,44 | 27,58 | 27,44 | 27,58 | 27,58 | 670 |
| 12 abr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 11 abr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 18.942 |
| 10 abr 2024 | 28,04 | 28,05 | 27,93 | 27,93 | 27,93 | 43.144 |
| 09 abr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 08 abr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | 3895 |
| 05 abr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | 33.895 |
| 04 abr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 03 abr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | 27.535 |
| 02 abr 2024 | 27,19 | 28,87 | 27,19 | 28,73 | 28,73 | 26.958 |
| 01 abr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 28 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 27 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | 224.291 |
| 26 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | 102.839 |
| 25 mar 2024 | 29,82 | 29,93 | 29,82 | 29,90 | 29,90 | 44.970 |
| 22 mar 2024 | 30,22 | 30,22 | 30,05 | 30,05 | 30,05 | 78.717 |
| 21 mar 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | 42.472 |
| 20 mar 2024 | 30,15 | 30,43 | 30,01 | 30,22 | 30,22 | 53.749 |
| 19 mar 2024 | 29,97 | 30,00 | 29,97 | 30,00 | 30,00 | 18.175 |
| 18 mar 2024 | 30,35 | 30,35 | 30,32 | 30,32 | 30,32 | 9519 |
| 15 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 14 mar 2024 | 30,48 | 30,52 | 30,27 | 30,27 | 30,27 | 32.996 |
| 13 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 12 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | 76.425 |
| 12 mar 2024 | 0.2964 Dividendo | |||||
| 11 mar 2024 | 30,50 | 30,76 | 30,50 | 30,76 | 30,46 | 37.140 |
| 08 mar 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,26 | - |
| 07 mar 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,26 | 111.953 |
| 06 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,71 | - |
| 05 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,71 | 20.540 |
| 04 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,50 | 83.817 |
| 01 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,60 | - |
| 29 feb 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,60 | 121.421 |
| 28 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,79 | - |
| 27 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,79 | 5580 |
| 26 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,01 | 5904 |
| 23 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,21 | 1295 |
| 22 feb 2024 | 30,24 | 30,26 | 30,24 | 30,25 | 29,96 | 56.090 |
| 21 feb 2024 | 30,08 | 30,09 | 30,08 | 30,09 | 29,80 | 34.168 |
| 20 feb 2024 | 30,23 | 30,23 | 30,05 | 30,05 | 29,76 | 34.433 |
| 16 feb 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,29 | - |
| 15 feb 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,29 | - |
| 14 feb 2024 | 29,25 | 29,57 | 29,20 | 29,57 | 29,29 | 50.015 |
| 13 feb 2024 | 29,05 | 29,05 | 28,92 | 29,04 | 28,76 | 71.358 |
| 12 feb 2024 | 30,01 | 30,01 | 29,88 | 29,88 | 29,60 | 63.084 |
| 09 feb 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,39 | 4194 |
| 08 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,57 | - |
| 07 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,57 | 77.691 |
| 06 feb 2024 | 29,52 | 29,63 | 29,52 | 29,63 | 29,34 | 2175 |
| 05 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,28 | - |
| 02 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,28 | 59.616 |
| 01 feb 2024 | 29,76 | 29,76 | 29,75 | 29,75 | 29,46 | 82.706 |
| 31 ene 2024 | 29,88 | 29,88 | 29,70 | 29,70 | 29,41 | 400 |
| 30 ene 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,67 | 39.969 |
| 29 ene 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,34 | 181.466 |
| 26 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
| 25 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
| 24 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
| 23 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
| 22 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
| 19 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
| 18 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
| 17 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | 30.717 |
| 16 ene 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 28,83 | - |
| 12 ene 2024 | 29,14 | 29,14 | 29,11 | 29,11 | 28,83 | 43.407 |
| 11 ene 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 28,73 | - |
| 10 ene 2024 | 29,24 | 29,24 | 29,01 | 29,01 | 28,73 | 23.620 |
| 09 ene 2024 | 29,37 | 29,37 | 29,22 | 29,22 | 28,94 | 181.493 |
| 08 ene 2024 | 29,51 | 29,68 | 29,50 | 29,68 | 29,39 | 48.988 |
| 05 ene 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,27 | - |
| 04 ene 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,27 | 2802 |
| 03 ene 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,32 | 369 |
| 02 ene 2024 | 29,71 | 29,76 | 29,71 | 29,76 | 29,47 | 45.596 |
| 29 dic 2023 | 29,49 | 29,49 | 29,49 | 29,49 | 29,21 | - |
| 28 dic 2023 | 29,49 | 29,49 | 29,49 | 29,49 | 29,21 | - |
| 27 dic 2023 | 29,50 | 29,50 | 29,49 | 29,49 | 29,21 | 36.527 |
| 26 dic 2023 | 29,39 | 29,39 | 29,39 | 29,39 | 29,11 | - |
| 22 dic 2023 | 29,39 | 29,39 | 29,39 | 29,39 | 29,11 | 33.062 |
| 21 dic 2023 | 29,27 | 29,27 | 29,27 | 29,27 | 28,99 | - |
| 20 dic 2023 | 29,27 | 29,27 | 29,27 | 29,27 | 28,99 | - |
| 19 dic 2023 | 29,27 | 29,27 | 29,27 | 29,27 | 28,99 | 35.245 |
| *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.