Mercados españoles cerrados

Nasdaq Inc (NAQ.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,00+0,41 (+0,74%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202456,0056,0056,0056,0056,00-
27 jun 202455,5955,5955,5955,5955,59-
26 jun 202455,7155,7155,7155,7155,71-
25 jun 202455,7855,7855,7855,7855,78-
24 jun 202456,0156,0156,0156,0156,01-
21 jun 202455,0355,0355,0355,0355,03-
20 jun 202454,6854,6854,6854,6854,68-
19 jun 202454,6654,6654,6654,6654,66-
18 jun 202454,4954,4954,4954,4954,49-
17 jun 202454,6854,6854,6854,6854,68-
14 jun 202454,6754,6754,6754,6754,67-
14 jun 20240.24 Dividendo
13 jun 202454,8154,8154,8154,8154,57-
12 jun 202454,8154,8154,8154,8154,57-
11 jun 202454,7754,7754,7754,7754,53-
10 jun 202454,4154,4154,4154,4154,17-
07 jun 202454,2254,2254,2254,2253,98-
06 jun 202454,5954,5954,5954,5954,35-
05 jun 202454,5254,5254,5254,5254,28-
04 jun 202453,5753,5753,5753,5753,34-
03 jun 202454,2854,2854,2854,2854,04-
31 may 202454,5154,5154,5154,5154,27-
30 may 202454,7254,7254,7254,7254,48-
29 may 202455,0355,0355,0355,0354,79-
28 may 202457,1157,1157,1157,1156,86-
27 may 202457,3157,3157,3157,3157,06-
24 may 202456,6456,6456,6456,6456,39-
23 may 202457,5157,5157,5157,5157,26-
22 may 202457,2357,2357,2357,2356,98-
21 may 202457,1657,1657,1657,1656,91-
20 may 202457,4857,4857,4857,4857,23-
17 may 202456,9856,9856,9856,9856,73-
16 may 202456,1356,1356,1356,1355,88-
15 may 202455,5855,5855,5855,5855,34-
14 may 202455,9555,9555,9555,9555,71-
13 may 202455,8155,8155,8155,8155,57-
10 may 202455,7955,7955,7955,7955,55-
09 may 202455,4655,4655,4655,4655,22-
08 may 202456,4856,4856,4856,4856,23-
07 may 202457,0457,0457,0457,0456,79-
06 may 202456,3256,3256,3256,3256,07-
03 may 202456,0456,0456,0456,0455,79-
02 may 202455,6055,6055,6055,6055,36-
30 abr 202455,8655,8655,8655,8655,62-
29 abr 202455,9655,9655,9655,9655,71-
26 abr 202456,0556,0556,0556,0555,80-
25 abr 202457,0257,0257,0257,0256,77-
24 abr 202456,6556,6556,6556,6556,40-
23 abr 202457,1657,1657,1657,1656,91-
22 abr 202456,4656,4656,4656,4656,21-
19 abr 202456,0156,0156,0156,0155,76-
18 abr 202456,0756,0756,0756,0755,82-
17 abr 202456,3156,3156,3156,3156,06-
16 abr 202456,4756,4756,4756,4756,22-
15 abr 202457,6657,6657,6657,6657,41-
12 abr 202458,8758,8758,8758,8758,61-
11 abr 202458,3559,4158,3559,4159,1510
10 abr 202458,1858,1858,1858,1857,93-
09 abr 202457,3557,3557,3557,3557,10-
08 abr 202456,9656,9656,9656,9656,71-
05 abr 202456,2056,2056,2056,2055,95-
04 abr 202456,5956,5956,5956,5956,34-
03 abr 202456,0956,0956,0956,0955,84-
02 abr 202457,7757,7757,7757,7757,52-
28 mar 202458,0858,0858,0858,0857,83-
27 mar 202457,4457,4457,4057,4057,15-
26 mar 202457,0057,0057,0057,0056,75-
25 mar 202456,8056,8056,8056,8056,55-
22 mar 202456,4656,4656,4656,4656,21-
21 mar 202455,7855,7855,7855,7855,54-
20 mar 202455,7255,7255,7255,7255,48-
19 mar 202455,3455,3455,3455,3455,10-
18 mar 202454,7254,7254,7254,7254,48-
15 mar 202453,8853,8853,8853,8853,64-
14 mar 202454,3654,3654,3654,3654,12-
13 mar 202454,3854,3854,3854,3854,14-
13 mar 20240.22 Dividendo
12 mar 202454,8054,8054,8054,8054,34-
11 mar 202454,5654,5654,5654,5654,10-
08 mar 202453,7653,7653,7653,7653,31-
07 mar 202452,7852,7852,7852,7852,34-
06 mar 202451,9851,9851,9851,9851,54-
05 mar 202452,1452,1452,1452,1451,70-
04 mar 202451,8251,8251,8251,8251,39-
01 mar 202451,8451,8451,8451,8451,41-
29 feb 202451,7451,7451,7451,7451,31-
28 feb 202451,7851,7851,7851,7851,35-
27 feb 202451,5251,5251,5251,5251,09-
26 feb 202452,0652,0652,0652,0651,62-
23 feb 202451,8651,8651,8651,8651,43-
22 feb 202451,6051,6051,6051,6051,17-
21 feb 202451,1251,1251,1251,1250,69-
20 feb 202451,4251,4251,4251,4250,99-
19 feb 202451,2251,2251,2251,2250,79-
16 feb 202451,2051,2051,2051,2050,77-
15 feb 202451,9051,9051,9051,9051,47-
14 feb 202451,7851,7851,7851,7851,35-
13 feb 202452,5052,5052,5052,5052,06-
12 feb 202452,6052,6052,6052,6052,16-
09 feb 202452,4052,4052,4052,4051,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...