Mercados españoles cerrados en 3 hrs 34 min
IBEX 35
11.110,60 +54,20 (+0,49%) Euro Stoxx 50
4.924,33 +38,88 (+0,80%) Dólar/Euro
1,0723 -0,0025 (-0,24%) Petróleo Brent
85,36 +0,03 (+0,04%) Oro
2.354,40 +7,50 (+0,32%) Bitcoin EUR
61.692,52 +954,85 (+1,57%)
SCSK Corp (QSU.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 19 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 18 jun 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 17 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 14 jun 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 13 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 12 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 11 jun 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 10 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 07 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 06 jun 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 05 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 04 jun 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 03 jun 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 31 may 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 30 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 29 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 28 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 27 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 24 may 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 23 may 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 22 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 21 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 20 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 17 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 16 may 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 15 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 14 may 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 13 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 10 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 09 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 08 may 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 07 may 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 06 may 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 03 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 02 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 30 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 29 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 26 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 25 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 24 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 23 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 22 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 19 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 18 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 17 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 16 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 15 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 12 abr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 11 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 10 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 09 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 08 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 05 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 04 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 03 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 02 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 28 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 28 mar 2024 | 32 Dividendo | |||||
| 27 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | -14,60 | - |
| 26 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -14,43 | - |
| 25 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | -14,68 | - |
| 22 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -15,19 | - |
| 21 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -14,85 | - |
| 20 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -14,35 | - |
| 19 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -14,77 | - |
| 18 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -14,77 | - |
| 15 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -14,77 | - |
| 14 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | -14,60 | - |
| 13 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -14,43 | - |
| 12 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | -14,68 | - |
| 11 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | -14,60 | - |
| 08 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -14,77 | - |
| 07 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -14,85 | - |
| 06 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -14,35 | - |
| 05 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -14,35 | - |
| 04 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -14,26 | - |
| 01 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -14,35 | - |
| 29 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | -14,18 | - |
| 28 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -14,01 | - |
| 27 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -13,93 | - |
| 26 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -13,84 | - |
| 23 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -13,43 | - |
| 22 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -13,76 | - |
| 21 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -13,76 | - |
| 20 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -13,93 | - |
| 19 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -13,93 | - |
| 16 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -13,93 | - |
| 15 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -13,84 | - |
| 14 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -13,93 | - |
| 13 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -14,01 | - |
| 12 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -13,59 | - |
| 09 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -13,84 | - |
| 08 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -14,10 | - |
| 07 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -13,93 | - |
| 06 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -13,68 | - |
| 05 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -14,10 | - |
| 02 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -14,26 | - |
| 01 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -14,35 | - |
| 31 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -15,19 | - |
| *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.