Mercados españoles cerrados
S&P 500
5.302,99 +56,31 (+1,07%) Nasdaq
16.741,42 +230,24 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0881 +0,0060 (+0,56%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.659,31 +4.087,61 (+7,23%)
Keppel Corp Ltd (KEP1.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 1100 |
| 14 may 2024 | 4,5690 | 4,5690 | 4,5690 | 4,5690 | 4,5690 | - |
| 13 may 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
| 10 may 2024 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | - |
| 09 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 08 may 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 07 may 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 06 may 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | - |
| 03 may 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | - |
| 02 may 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 30 abr 2024 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | 4,6830 | - |
| 29 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 26 abr 2024 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | - |
| 25 abr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 25 abr 2024 | 0.19 Dividendo | |||||
| 24 abr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6600 | - |
| 23 abr 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,5975 | - |
| 22 abr 2024 | 4,7870 | 4,7870 | 4,7870 | 4,7870 | 4,5995 | - |
| 19 abr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,5639 | - |
| 18 abr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,5927 | - |
| 17 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5159 | - |
| 16 abr 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,5082 | - |
| 15 abr 2024 | 4,7960 | 4,7960 | 4,7960 | 4,7960 | 4,6081 | - |
| 12 abr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7080 | - |
| 11 abr 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | 4,7388 | - |
| 10 abr 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7561 | - |
| 09 abr 2024 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,7474 | - |
| 08 abr 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7465 | - |
| 05 abr 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 4,7667 | - |
| 04 abr 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,7849 | - |
| 03 abr 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,7849 | - |
| 02 abr 2024 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | 4,8291 | - |
| 28 mar 2024 | 5,0060 | 5,0060 | 5,0060 | 5,0060 | 4,8099 | - |
| 27 mar 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8426 | - |
| 26 mar 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 4,8599 | - |
| 25 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,7657 | - |
| 22 mar 2024 | 4,9680 | 4,9680 | 4,9680 | 4,9680 | 4,7734 | - |
| 21 mar 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 4,7667 | - |
| 20 mar 2024 | 4,8840 | 4,8840 | 4,8840 | 4,8840 | 4,6927 | - |
| 19 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6888 | - |
| 18 mar 2024 | 4,8840 | 4,8840 | 4,8840 | 4,8840 | 4,6927 | - |
| 15 mar 2024 | 4,9130 | 4,9130 | 4,9130 | 4,9130 | 4,7205 | - |
| 14 mar 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,7369 | - |
| 13 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6888 | - |
| 12 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6888 | - |
| 11 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6888 | - |
| 08 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,6696 | - |
| 07 mar 2024 | 4,8640 | 4,8640 | 4,8640 | 4,8640 | 4,6735 | - |
| 06 mar 2024 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | 4,6869 | - |
| 05 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,6312 | - |
| 04 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6504 | - |
| 01 mar 2024 | 4,9000 | 4,9000 | 4,8320 | 4,8320 | 4,6427 | 1100 |
| 29 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7465 | - |
| 28 feb 2024 | 4,8610 | 4,8610 | 4,8610 | 4,8610 | 4,6706 | - |
| 27 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6888 | - |
| 26 feb 2024 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | 4,7100 | - |
| 23 feb 2024 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | 4,7609 | - |
| 22 feb 2024 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | 4,7907 | - |
| 21 feb 2024 | 4,9770 | 4,9770 | 4,9770 | 4,9770 | 4,7820 | - |
| 20 feb 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 4,8406 | - |
| 19 feb 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 4,8233 | - |
| 16 feb 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 4,8233 | - |
| 15 feb 2024 | 5,0360 | 5,0360 | 5,0360 | 5,0360 | 4,8387 | - |
| 14 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,7369 | - |
| 13 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6888 | - |
| 12 feb 2024 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | 4,6715 | - |
| 09 feb 2024 | 4,8650 | 4,8650 | 4,8650 | 4,8650 | 4,6744 | - |
| 08 feb 2024 | 4,8610 | 4,8610 | 4,8610 | 4,8610 | 4,6706 | - |
| 07 feb 2024 | 4,8870 | 4,8870 | 4,8870 | 4,8870 | 4,6956 | - |
| 06 feb 2024 | 4,8750 | 4,8750 | 4,8750 | 4,8750 | 4,6840 | - |
| 05 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,6696 | - |
| 02 feb 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,7753 | - |
| 01 feb 2024 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | 4,6811 | - |
| 31 ene 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,6984 | - |
| 30 ene 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,6696 | - |
| 29 ene 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,4611 | - |
| 26 ene 2024 | 4,6910 | 4,6910 | 4,6910 | 4,6910 | 4,5072 | - |
| 25 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,4967 | - |
| 24 ene 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,4678 | - |
| 23 ene 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,4774 | - |
| 22 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,4582 | - |
| 19 ene 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,4822 | - |
| 18 ene 2024 | 4,6260 | 4,6260 | 4,6260 | 4,6260 | 4,4448 | - |
| 17 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,4967 | - |
| 16 ene 2024 | 4,7340 | 4,7340 | 4,7340 | 4,7340 | 4,5485 | - |
| 15 ene 2024 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 4,4976 | - |
| 12 ene 2024 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 4,4976 | - |
| 11 ene 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,5447 | - |
| 10 ene 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,5351 | - |
| 09 ene 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,5639 | - |
| 08 ene 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5543 | - |
| 05 ene 2024 | 4,7920 | 4,7920 | 4,7920 | 4,7920 | 4,6043 | - |
| 04 ene 2024 | 4,7720 | 4,7720 | 4,7720 | 4,7720 | 4,5851 | - |
| 03 ene 2024 | 4,8520 | 4,8520 | 4,8520 | 4,8520 | 4,6619 | - |
| 02 ene 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,5975 | - |
| 29 dic 2023 | 4,7900 | 4,7940 | 4,7900 | 4,7940 | 4,6062 | - |
| 28 dic 2023 | 4,7590 | 4,7590 | 4,7590 | 4,7590 | 4,5726 | - |
| 27 dic 2023 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,5505 | - |
| 22 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5159 | - |
| 21 dic 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,4871 | - |
| *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.