Mercados españoles cerrados
S&P 500
3.977,53 +6,54 (+0,16%) Nasdaq
11.768,84 -55,12 (-0,47%) NIKKEI 225
27.476,87 +91,62 (+0,33%) Dólar/Euro
1,0800 +0,0036 (+0,33%) Petróleo Brent
78,12 +3,13 (+4,17%) Bitcoin EUR
25.017,83 -798,79 (-3,09%)
Sumitomo Metal Mining Co Ltd (S19.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:56AM CEST
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 mar 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | 80 |
| 24 mar 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 23 mar 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 22 mar 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 21 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 20 mar 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 17 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 16 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 15 mar 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 14 mar 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 13 mar 2023 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 10 mar 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 09 mar 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 08 mar 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 07 mar 2023 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 06 mar 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 03 mar 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 02 mar 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 01 mar 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 28 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 27 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 24 feb 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 23 feb 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 22 feb 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 21 feb 2023 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 20 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 17 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 16 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 15 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 14 feb 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 13 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 10 feb 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 09 feb 2023 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 08 feb 2023 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 07 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 06 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 03 feb 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 02 feb 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 01 feb 2023 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 31 ene 2023 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 30 ene 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 27 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 26 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 25 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 24 ene 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 23 ene 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 20 ene 2023 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 19 ene 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 18 ene 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 17 ene 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 16 ene 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 13 ene 2023 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 12 ene 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 11 ene 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 10 ene 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 09 ene 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 06 ene 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 05 ene 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 04 ene 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 03 ene 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 02 ene 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 30 dic 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 29 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 28 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 27 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 23 dic 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 22 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 21 dic 2022 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 20 dic 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 19 dic 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 16 dic 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 15 dic 2022 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 14 dic 2022 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 13 dic 2022 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 12 dic 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 09 dic 2022 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 08 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 07 dic 2022 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 06 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 05 dic 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 02 dic 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 01 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 30 nov 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 29 nov 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 28 nov 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 25 nov 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 24 nov 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 23 nov 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 22 nov 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 21 nov 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 18 nov 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 17 nov 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 16 nov 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 15 nov 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 14 nov 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 11 nov 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 10 nov 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 09 nov 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 08 nov 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 07 nov 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
