Mercados españoles abiertos en 6 hrs 31 min
S&P 500
5.567,19 +30,17 (+0,54%) Nasdaq
18.352,76 +164,46 (+0,90%) NIKKEI 225
40.900,43 -11,94 (-0,03%) Dólar/Euro
1,0831 -0,0013 (-0,12%) Petróleo Brent
86,64 +0,10 (+0,12%) Bitcoin EUR
51.686,88 -1.979,30 (-3,69%)
Micron Technology Inc (MTE.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:49AM CEST
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,08 | - |
| 04 jul 2024 | 126,08 | 126,08 | 126,08 | 126,08 | 125,97 | - |
| 03 jul 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 123,39 | - |
| 02 jul 2024 | 122,08 | 122,08 | 122,08 | 122,08 | 121,97 | - |
| 01 jul 2024 | 122,44 | 122,44 | 122,44 | 122,44 | 122,33 | - |
| 28 jun 2024 | 125,02 | 125,02 | 125,02 | 125,02 | 124,91 | - |
| 27 jun 2024 | 123,18 | 123,36 | 123,18 | 123,36 | 123,25 | 3 |
| 26 jun 2024 | 136,00 | 136,10 | 136,00 | 136,10 | 135,98 | 7 |
| 25 jun 2024 | 131,16 | 132,04 | 131,16 | 132,04 | 131,92 | 20 |
| 24 jun 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,68 | - |
| 21 jun 2024 | 136,42 | 136,42 | 136,42 | 136,42 | 136,30 | - |
| 20 jun 2024 | 145,50 | 146,90 | 145,50 | 146,90 | 146,77 | 20 |
| 19 jun 2024 | 144,18 | 145,74 | 144,18 | 145,74 | 145,61 | 55 |
| 18 jun 2024 | 141,60 | 144,90 | 141,60 | 144,90 | 144,77 | 100 |
| 17 jun 2024 | 132,62 | 132,62 | 132,62 | 132,62 | 132,50 | - |
| 14 jun 2024 | 134,40 | 134,40 | 131,44 | 131,44 | 131,32 | 1 |
| 13 jun 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,32 | - |
| 12 jun 2024 | 126,28 | 129,38 | 126,28 | 129,38 | 129,26 | 20 |
| 11 jun 2024 | 125,30 | 125,74 | 125,14 | 125,14 | 125,03 | 72 |
| 10 jun 2024 | 122,02 | 122,02 | 122,02 | 122,02 | 121,91 | - |
| 07 jun 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,41 | - |
| 06 jun 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,51 | 1 |
| 05 jun 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,49 | - |
| 04 jun 2024 | 116,74 | 116,74 | 116,74 | 116,74 | 116,63 | - |
| 03 jun 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 115,99 | - |
| 31 may 2024 | 115,42 | 115,42 | 112,66 | 112,66 | 112,56 | 7 |
| 30 may 2024 | 120,38 | 120,38 | 120,38 | 120,38 | 120,27 | - |
| 29 may 2024 | 122,04 | 122,04 | 122,04 | 122,04 | 121,93 | - |
| 28 may 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,39 | - |
| 27 may 2024 | 119,32 | 119,32 | 119,32 | 119,32 | 119,21 | - |
| 24 may 2024 | 117,68 | 117,68 | 117,68 | 117,68 | 117,57 | - |
| 23 may 2024 | 119,86 | 119,86 | 119,86 | 119,86 | 119,75 | - |
| 22 may 2024 | 117,54 | 117,54 | 117,54 | 117,54 | 117,43 | - |
| 21 may 2024 | 118,60 | 118,60 | 118,60 | 118,60 | 118,49 | - |
| 20 may 2024 | 116,68 | 116,68 | 116,68 | 116,68 | 116,57 | - |
| 17 may 2024 | 117,92 | 117,92 | 117,92 | 117,92 | 117,81 | - |
| 16 may 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,41 | - |
| 15 may 2024 | 115,56 | 115,56 | 115,56 | 115,56 | 115,45 | - |
| 14 may 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 113,92 | - |
| 13 may 2024 | 112,54 | 112,54 | 112,54 | 112,54 | 112,44 | - |
| 10 may 2024 | 109,70 | 109,70 | 109,70 | 109,70 | 109,60 | - |
| 09 may 2024 | 110,32 | 110,32 | 110,32 | 110,32 | 110,22 | - |
| 08 may 2024 | 111,02 | 111,02 | 111,02 | 111,02 | 110,92 | - |
| 07 may 2024 | 111,72 | 111,72 | 111,72 | 111,72 | 111,62 | - |
| 06 may 2024 | 108,38 | 111,42 | 108,38 | 111,42 | 111,32 | 1 |
| 03 may 2024 | 105,02 | 105,02 | 105,02 | 105,02 | 104,92 | - |
| 02 may 2024 | 103,46 | 103,46 | 103,46 | 103,46 | 103,37 | - |
| 30 abr 2024 | 106,76 | 106,76 | 106,76 | 106,76 | 106,66 | - |
| 29 abr 2024 | 107,60 | 107,60 | 107,60 | 107,60 | 107,50 | - |
| 26 abr 2024 | 105,12 | 105,12 | 105,12 | 105,12 | 105,02 | - |
| 25 abr 2024 | 102,80 | 102,80 | 102,80 | 102,80 | 102,71 | - |
| 24 abr 2024 | 107,12 | 107,12 | 107,12 | 107,12 | 107,02 | - |
| 23 abr 2024 | 102,22 | 102,22 | 102,22 | 102,22 | 102,13 | - |
| 22 abr 2024 | 100,82 | 102,56 | 100,82 | 102,56 | 102,47 | 1 |
| 19 abr 2024 | 102,92 | 102,92 | 102,92 | 102,92 | 102,83 | - |
| 18 abr 2024 | 111,58 | 111,58 | 105,88 | 105,88 | 105,78 | 9 |
| 17 abr 2024 | 113,50 | 113,50 | 113,50 | 113,50 | 113,40 | - |
| 16 abr 2024 | 113,64 | 113,64 | 112,36 | 112,36 | 112,26 | 37 |
| 15 abr 2024 | 114,22 | 114,22 | 114,22 | 114,22 | 114,12 | - |
| 12 abr 2024 | 119,08 | 119,38 | 115,50 | 115,50 | 115,39 | 50 |
| 11 abr 2024 | 113,50 | 113,50 | 113,50 | 113,50 | 113,40 | - |
| 10 abr 2024 | 113,02 | 113,02 | 113,02 | 113,02 | 112,92 | - |
| 09 abr 2024 | 114,10 | 114,10 | 113,34 | 113,34 | 113,24 | 20 |
| 08 abr 2024 | 113,80 | 113,80 | 113,80 | 113,80 | 113,70 | - |
| 05 abr 2024 | 115,02 | 115,02 | 115,02 | 115,02 | 114,92 | - |
| 04 abr 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,41 | - |
| 03 abr 2024 | 113,24 | 113,24 | 113,24 | 113,24 | 113,14 | - |
| 02 abr 2024 | 115,82 | 117,62 | 115,82 | 117,62 | 117,51 | 2 |
| 28 mar 2024 | 109,65 | 109,65 | 109,65 | 109,65 | 109,55 | - |
| 28 mar 2024 | 0.115 Dividendo | |||||
| 27 mar 2024 | 109,75 | 109,75 | 109,75 | 109,75 | 109,54 | - |
| 26 mar 2024 | 109,75 | 109,75 | 109,75 | 109,75 | 109,54 | - |
| 25 mar 2024 | 102,15 | 109,40 | 102,15 | 109,40 | 109,19 | 7 |
| 22 mar 2024 | 101,55 | 101,55 | 101,55 | 101,55 | 101,35 | - |
| 21 mar 2024 | 103,95 | 103,95 | 103,95 | 103,95 | 103,75 | 5 |
| 20 mar 2024 | 86,72 | 86,72 | 86,72 | 86,72 | 86,55 | - |
| 19 mar 2024 | 86,50 | 86,50 | 86,50 | 86,50 | 86,33 | - |
| 18 mar 2024 | 88,00 | 88,00 | 88,00 | 88,00 | 87,83 | - |
| 15 mar 2024 | 84,52 | 85,00 | 84,52 | 85,00 | 84,83 | 40 |
| 14 mar 2024 | 86,24 | 86,24 | 86,24 | 86,24 | 86,07 | - |
| 13 mar 2024 | 89,40 | 89,40 | 89,40 | 89,40 | 89,22 | - |
| 12 mar 2024 | 87,62 | 87,62 | 87,62 | 87,62 | 87,45 | - |
| 11 mar 2024 | 88,34 | 88,34 | 88,34 | 88,34 | 88,17 | - |
| 08 mar 2024 | 90,80 | 90,80 | 90,80 | 90,80 | 90,62 | - |
| 07 mar 2024 | 88,12 | 90,92 | 88,12 | 90,92 | 90,74 | 35 |
| 06 mar 2024 | 87,38 | 87,38 | 87,38 | 87,38 | 87,21 | - |
| 05 mar 2024 | 87,20 | 87,20 | 87,20 | 87,20 | 87,03 | - |
| 04 mar 2024 | 87,88 | 87,88 | 87,88 | 87,88 | 87,71 | - |
| 01 mar 2024 | 84,42 | 87,98 | 84,42 | 87,98 | 87,81 | 16 |
| 29 feb 2024 | 82,32 | 82,32 | 82,32 | 82,32 | 82,16 | - |
| 28 feb 2024 | 84,58 | 84,58 | 84,58 | 84,58 | 84,41 | - |
| 27 feb 2024 | 82,42 | 82,42 | 82,42 | 82,42 | 82,26 | - |
| 26 feb 2024 | 79,14 | 79,14 | 79,14 | 79,14 | 78,99 | - |
| 23 feb 2024 | 79,08 | 79,08 | 79,08 | 79,08 | 78,93 | - |
| 22 feb 2024 | 76,56 | 76,56 | 76,56 | 76,56 | 76,41 | - |
| 21 feb 2024 | 74,64 | 74,64 | 74,60 | 74,60 | 74,45 | 100 |
| 20 feb 2024 | 72,88 | 72,88 | 72,88 | 72,88 | 72,74 | - |
| 19 feb 2024 | 73,36 | 73,36 | 73,36 | 73,36 | 73,22 | - |
| 16 feb 2024 | 75,80 | 75,80 | 75,80 | 75,80 | 75,65 | - |
| 15 feb 2024 | 76,30 | 76,30 | 76,30 | 76,30 | 76,15 | - |
| *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.