Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.928,51 -187,09 (-0,31%)
Tokio Marine Holdings Inc (MH6.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 20 jun 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
| 19 jun 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 18 jun 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 17 jun 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 14 jun 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
| 13 jun 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 12 jun 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
| 11 jun 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
| 10 jun 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
| 07 jun 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
| 06 jun 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 05 jun 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 04 jun 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
| 03 jun 2024 | 32,33 | 33,38 | 32,33 | 33,38 | 33,38 | 10 |
| 31 may 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 30 may 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 29 may 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 28 may 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
| 27 may 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 24 may 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 23 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 22 may 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 21 may 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 20 may 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 17 may 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 16 may 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 15 may 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 14 may 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 13 may 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 10 may 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 09 may 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 08 may 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 07 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 06 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 03 may 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 02 may 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 30 abr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 29 abr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 26 abr 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 25 abr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
| 24 abr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 23 abr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 22 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 19 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| 18 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 17 abr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
| 16 abr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
| 15 abr 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 12 abr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 11 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 10 abr 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 09 abr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 08 abr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 05 abr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 04 abr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 03 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 02 abr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 28 mar 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 28 mar 2024 | 62.5 Dividendo | |||||
| 27 mar 2024 | 28,16 | 28,44 | 28,16 | 28,44 | -34,06 | - |
| 26 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | -33,87 | - |
| 25 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | -33,37 | - |
| 22 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | -34,32 | - |
| 21 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | -33,87 | - |
| 20 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | -33,08 | - |
| 19 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | -33,13 | - |
| 18 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | -33,25 | - |
| 15 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | -32,53 | - |
| 14 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | -32,17 | - |
| 13 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -31,86 | - |
| 12 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | -31,88 | - |
| 11 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -32,34 | - |
| 08 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | -32,91 | - |
| 07 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | -32,50 | - |
| 06 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | -31,69 | - |
| 05 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | -31,45 | - |
| 04 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | -31,69 | - |
| 01 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | -32,14 | - |
| 29 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | -31,55 | - |
| 28 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | -31,64 | - |
| 27 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | -31,04 | - |
| 26 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | -31,55 | - |
| 23 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -31,86 | - |
| 22 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | -30,83 | - |
| 21 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | -31,07 | - |
| 20 feb 2024 | 26,46 | 26,46 | 26,46 | 26,46 | -31,69 | - |
| 19 feb 2024 | 27,24 | 27,24 | 27,24 | 27,24 | -32,62 | - |
| 16 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | -32,72 | - |
| 15 feb 2024 | 26,78 | 27,58 | 26,78 | 27,58 | -33,03 | 50 |
| 14 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | -30,37 | - |
| 13 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | -31,31 | - |
| 12 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | -28,41 | - |
| 09 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | -27,95 | - |
| 08 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -28,74 | - |
| 07 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -28,74 | - |
| 06 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | -28,14 | - |
| 05 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | -28,55 | - |
| 02 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | -27,71 | - |
| 01 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | -28,89 | - |
| *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.