Mercados españoles abiertos en 1 hr 24 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.699,04 +525,89 (+1,34%) Dólar/Euro
1,0708 -0,0008 (-0,07%) Petróleo Brent
85,44 +0,43 (+0,51%) Bitcoin EUR
57.557,47 +321,71 (+0,56%)
Mapletree Industrial Trust (M2L.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,4236 | 1,4236 | 1,4236 | 1,4236 | 1,4236 | - |
| 24 jun 2024 | 1,4266 | 1,4266 | 1,4266 | 1,4266 | 1,4266 | - |
| 21 jun 2024 | 1,4252 | 1,4252 | 1,4252 | 1,4252 | 1,4252 | - |
| 20 jun 2024 | 1,4248 | 1,4248 | 1,4248 | 1,4248 | 1,4248 | - |
| 19 jun 2024 | 1,4338 | 1,4338 | 1,4338 | 1,4338 | 1,4338 | - |
| 18 jun 2024 | 1,4390 | 1,4390 | 1,4390 | 1,4390 | 1,4390 | - |
| 17 jun 2024 | 1,4428 | 1,4428 | 1,4428 | 1,4428 | 1,4428 | - |
| 14 jun 2024 | 1,4454 | 1,4454 | 1,4454 | 1,4454 | 1,4454 | - |
| 13 jun 2024 | 1,4452 | 1,4452 | 1,4452 | 1,4452 | 1,4452 | - |
| 12 jun 2024 | 1,4434 | 1,4434 | 1,4434 | 1,4434 | 1,4434 | - |
| 11 jun 2024 | 1,4332 | 1,4332 | 1,4332 | 1,4332 | 1,4332 | - |
| 10 jun 2024 | 1,4476 | 1,4476 | 1,4476 | 1,4476 | 1,4476 | - |
| 07 jun 2024 | 1,4592 | 1,4592 | 1,4592 | 1,4592 | 1,4592 | - |
| 06 jun 2024 | 1,4512 | 1,4512 | 1,4512 | 1,4512 | 1,4512 | - |
| 05 jun 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | - |
| 04 jun 2024 | 1,4348 | 1,4348 | 1,4348 | 1,4348 | 1,4348 | - |
| 03 jun 2024 | 1,4436 | 1,4436 | 1,4436 | 1,4436 | 1,4436 | - |
| 31 may 2024 | 1,4482 | 1,4482 | 1,4482 | 1,4482 | 1,4482 | - |
| 30 may 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | - |
| 29 may 2024 | 1,4458 | 1,4458 | 1,4458 | 1,4458 | 1,4458 | - |
| 28 may 2024 | 1,4442 | 1,4442 | 1,4442 | 1,4442 | 1,4442 | - |
| 27 may 2024 | 1,4528 | 1,4528 | 1,4528 | 1,4528 | 1,4528 | - |
| 24 may 2024 | 1,4614 | 1,4614 | 1,4614 | 1,4614 | 1,4614 | - |
| 23 may 2024 | 1,4618 | 1,4618 | 1,4618 | 1,4618 | 1,4618 | - |
| 22 may 2024 | 1,4614 | 1,4614 | 1,4614 | 1,4614 | 1,4614 | - |
| 21 may 2024 | 1,4534 | 1,4534 | 1,4534 | 1,4534 | 1,4534 | - |
| 20 may 2024 | 1,4542 | 1,4542 | 1,4542 | 1,4542 | 1,4542 | - |
| 17 may 2024 | 1,4606 | 1,4606 | 1,4606 | 1,4606 | 1,4606 | - |
| 16 may 2024 | 1,4758 | 1,4758 | 1,4758 | 1,4758 | 1,4758 | - |
| 15 may 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 14 may 2024 | 1,4496 | 1,4496 | 1,4496 | 1,4496 | 1,4496 | - |
| 13 may 2024 | 1,4510 | 1,4510 | 1,4510 | 1,4510 | 1,4510 | - |
| 10 may 2024 | 1,4654 | 1,4654 | 1,4654 | 1,4654 | 1,4654 | - |
| 09 may 2024 | 1,4468 | 1,4468 | 1,4468 | 1,4468 | 1,4468 | - |
| 08 may 2024 | 1,4396 | 1,4396 | 1,4396 | 1,4396 | 1,4396 | - |
| 07 may 2024 | 1,4612 | 1,4612 | 1,4612 | 1,4612 | 1,4612 | - |
| 06 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 03 may 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 03 may 2024 | 0.0336 Dividendo | |||||
| 02 may 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5364 | - |
| 30 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5168 | - |
| 29 abr 2024 | 1,4918 | 1,4918 | 1,4918 | 1,4918 | 1,4599 | - |
| 26 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5168 | - |
| 25 abr 2024 | 1,5054 | 1,5054 | 1,5054 | 1,5054 | 1,4732 | - |
| 24 abr 2024 | 1,5362 | 1,5362 | 1,5362 | 1,5362 | 1,5033 | - |
| 23 abr 2024 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | 1,4669 | - |
| 22 abr 2024 | 1,4778 | 1,4778 | 1,4778 | 1,4778 | 1,4462 | - |
| 19 abr 2024 | 1,4736 | 1,4736 | 1,4736 | 1,4736 | 1,4421 | - |
| 18 abr 2024 | 1,4988 | 1,4988 | 1,4988 | 1,4988 | 1,4667 | - |
| 17 abr 2024 | 1,5306 | 1,5306 | 1,5306 | 1,5306 | 1,4978 | - |
| 16 abr 2024 | 1,5292 | 1,5292 | 1,5292 | 1,5292 | 1,4965 | - |
| 15 abr 2024 | 1,5492 | 1,5492 | 1,5492 | 1,5492 | 1,5160 | - |
| 12 abr 2024 | 1,5604 | 1,5604 | 1,5604 | 1,5604 | 1,5270 | - |
| 11 abr 2024 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 1,5256 | - |
| 10 abr 2024 | 1,5866 | 1,5866 | 1,5866 | 1,5866 | 1,5526 | - |
| 09 abr 2024 | 1,5758 | 1,5758 | 1,5758 | 1,5758 | 1,5421 | - |
| 08 abr 2024 | 1,5562 | 1,5562 | 1,5562 | 1,5562 | 1,5229 | - |
| 05 abr 2024 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | 1,5178 | - |
| 04 abr 2024 | 1,5572 | 1,5572 | 1,5572 | 1,5572 | 1,5239 | - |
| 03 abr 2024 | 1,5566 | 1,5566 | 1,5566 | 1,5566 | 1,5233 | - |
| 02 abr 2024 | 1,5676 | 1,5676 | 1,5676 | 1,5676 | 1,5341 | - |
| 28 mar 2024 | 1,5822 | 1,5822 | 1,5822 | 1,5822 | 1,5483 | - |
| 27 mar 2024 | 1,5594 | 1,5594 | 1,5594 | 1,5594 | 1,5260 | - |
| 26 mar 2024 | 1,5474 | 1,5474 | 1,5474 | 1,5474 | 1,5143 | - |
| 25 mar 2024 | 1,5486 | 1,5486 | 1,5486 | 1,5486 | 1,5155 | - |
| 22 mar 2024 | 1,5464 | 1,5464 | 1,5464 | 1,5464 | 1,5133 | - |
| 21 mar 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5227 | - |
| 20 mar 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,4855 | - |
| 19 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4875 | - |
| 18 mar 2024 | 1,5268 | 1,5268 | 1,5268 | 1,5268 | 1,4941 | - |
| 15 mar 2024 | 1,5298 | 1,5298 | 1,5298 | 1,5298 | 1,4971 | - |
| 14 mar 2024 | 1,5336 | 1,5336 | 1,5336 | 1,5336 | 1,5008 | - |
| 13 mar 2024 | 1,5422 | 1,5422 | 1,5422 | 1,5422 | 1,5092 | - |
| 12 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5168 | - |
| 11 mar 2024 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | 1,5031 | - |
| 08 mar 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,5205 | - |
| 07 mar 2024 | 1,5342 | 1,5342 | 1,5342 | 1,5342 | 1,5014 | - |
| 06 mar 2024 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | 1,4953 | - |
| 05 mar 2024 | 1,5194 | 1,5194 | 1,5194 | 1,5194 | 1,4869 | - |
| 04 mar 2024 | 1,5196 | 1,5196 | 1,5196 | 1,5196 | 1,4871 | - |
| 01 mar 2024 | 1,5302 | 1,5302 | 1,5302 | 1,5302 | 1,4975 | - |
| 29 feb 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5021 | - |
| 28 feb 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5021 | - |
| 27 feb 2024 | 1,5466 | 1,5466 | 1,5466 | 1,5466 | 1,5135 | - |
| 26 feb 2024 | 1,5628 | 1,5628 | 1,5628 | 1,5628 | 1,5294 | - |
| 23 feb 2024 | 1,5642 | 1,5642 | 1,5642 | 1,5642 | 1,5307 | - |
| 22 feb 2024 | 1,5708 | 1,5708 | 1,5708 | 1,5708 | 1,5372 | - |
| 21 feb 2024 | 1,5956 | 1,5956 | 1,5956 | 1,5956 | 1,5615 | - |
| 20 feb 2024 | 1,5976 | 1,5976 | 1,5976 | 1,5976 | 1,5634 | - |
| 19 feb 2024 | 1,5962 | 1,5962 | 1,5962 | 1,5962 | 1,5620 | - |
| 16 feb 2024 | 1,6186 | 1,6186 | 1,6186 | 1,6186 | 1,5840 | - |
| 15 feb 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,5808 | - |
| 14 feb 2024 | 1,5956 | 1,5956 | 1,5956 | 1,5956 | 1,5615 | - |
| 13 feb 2024 | 1,5842 | 1,5842 | 1,5842 | 1,5842 | 1,5503 | - |
| 12 feb 2024 | 1,5952 | 1,5952 | 1,5952 | 1,5952 | 1,5611 | - |
| 09 feb 2024 | 1,6098 | 1,6098 | 1,6098 | 1,6098 | 1,5753 | - |
| 08 feb 2024 | 1,6042 | 1,6042 | 1,6042 | 1,6042 | 1,5699 | - |
| 07 feb 2024 | 1,6358 | 1,6358 | 1,6358 | 1,6358 | 1,6008 | - |
| 06 feb 2024 | 1,6504 | 1,6504 | 1,6504 | 1,6504 | 1,6151 | - |
| 05 feb 2024 | 1,6316 | 1,6316 | 1,6316 | 1,6316 | 1,5967 | - |
| *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.