Mercados españoles abiertos en 8 hrs 1 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0562 -0,0006 (-0,05%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.466,71 +879,15 (+3,44%)
Sumitomo Metal Mining Co Ltd (S19.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 28 sept 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 28 sept 2023 | 27 Dividendo | |||||
| 27 sept 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
| 26 sept 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
| 25 sept 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,41 | - |
| 22 sept 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
| 21 sept 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,45 | - |
| 20 sept 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
| 19 sept 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,46 | - |
| 18 sept 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
| 15 sept 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
| 14 sept 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
| 13 sept 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,41 | - |
| 12 sept 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
| 11 sept 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
| 08 sept 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 1,37 | - |
| 07 sept 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
| 06 sept 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
| 05 sept 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
| 04 sept 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
| 01 sept 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,41 | - |
| 31 ago 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
| 30 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
| 29 ago 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
| 28 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
| 25 ago 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
| 24 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
| 23 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
| 22 ago 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,33 | - |
| 21 ago 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 1,32 | - |
| 18 ago 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 1,31 | - |
| 17 ago 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 1,31 | - |
| 16 ago 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 1,32 | - |
| 15 ago 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,36 | - |
| 14 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
| 11 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
| 10 ago 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,41 | - |
| 09 ago 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,41 | - |
| 08 ago 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
| 03 ago 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
| 02 ago 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,51 | - |
| 01 ago 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,53 | - |
| 31 jul 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,53 | - |
| 28 jul 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 1,55 | - |
| 27 jul 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,53 | - |
| 26 jul 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,53 | - |
| 25 jul 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,53 | - |
| 24 jul 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
| 21 jul 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
| 20 jul 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
| 19 jul 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
| 18 jul 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
| 17 jul 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,50 | - |
| 14 jul 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,51 | - |
| 13 jul 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,50 | - |
| 12 jul 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
| 11 jul 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
| 10 jul 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
| 07 jul 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
| 06 jul 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,45 | - |
| 05 jul 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
| 04 jul 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,46 | - |
| 03 jul 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
| 30 jun 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
| 29 jun 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
| 28 jun 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
| 27 jun 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
| 26 jun 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
| 23 jun 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
| 22 jun 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
| 21 jun 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 1,49 | - |
| 20 jun 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
| 19 jun 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,51 | - |
| 16 jun 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,57 | - |
| 15 jun 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,56 | - |
| 14 jun 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,58 | - |
| 13 jun 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,50 | - |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,50 | - |
| 08 jun 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
| 07 jun 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 1,49 | - |
| 06 jun 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 1,49 | - |
| 05 jun 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,46 | - |
| 02 jun 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
| 30 may 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
| 29 may 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
| 26 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
| 25 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
| 24 may 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
| 19 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
| 18 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
| 17 may 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
| 16 may 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
| *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.
