Mercados españoles cerrados
S&P 500
5.210,38 +22,71 (+0,44%) Nasdaq
16.345,11 +42,35 (+0,26%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0784 +0,0032 (+0,30%) Petróleo Brent
84,06 +0,48 (+0,57%) Bitcoin EUR
57.689,83 -74,74 (-0,13%)
Singapore Airlines Ltd (SIA1.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:06AM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 70 |
| 08 may 2024 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | - |
| 07 may 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | - |
| 06 may 2024 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | - |
| 03 may 2024 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | - |
| 02 may 2024 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | - |
| 30 abr 2024 | 4,4630 | 4,4630 | 4,4630 | 4,4630 | 4,4630 | - |
| 29 abr 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
| 26 abr 2024 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | - |
| 25 abr 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | - |
| 24 abr 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 23 abr 2024 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | - |
| 22 abr 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
| 19 abr 2024 | 4,2660 | 4,2660 | 4,2660 | 4,2660 | 4,2660 | - |
| 18 abr 2024 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | - |
| 17 abr 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
| 16 abr 2024 | 4,2520 | 4,2520 | 4,2520 | 4,2520 | 4,2520 | - |
| 15 abr 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
| 12 abr 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 11 abr 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 10 abr 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | - |
| 09 abr 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
| 08 abr 2024 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | - |
| 05 abr 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 04 abr 2024 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | - |
| 03 abr 2024 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | - |
| 02 abr 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
| 28 mar 2024 | 4,3710 | 4,3710 | 4,3710 | 4,3710 | 4,3710 | - |
| 27 mar 2024 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | - |
| 26 mar 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
| 25 mar 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
| 22 mar 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
| 21 mar 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
| 20 mar 2024 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | - |
| 19 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 18 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 15 mar 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
| 14 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 13 mar 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
| 12 mar 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 11 mar 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 08 mar 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 07 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 06 mar 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 05 mar 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 04 mar 2024 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | - |
| 01 mar 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | - |
| 29 feb 2024 | 4,4290 | 4,4290 | 4,4200 | 4,4200 | 4,4200 | 70 |
| 28 feb 2024 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | - |
| 27 feb 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 26 feb 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | - |
| 23 feb 2024 | 4,4960 | 4,4960 | 4,4960 | 4,4960 | 4,4960 | - |
| 22 feb 2024 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | - |
| 21 feb 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | - |
| 20 feb 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | - |
| 19 feb 2024 | 5,0140 | 5,0140 | 5,0140 | 5,0140 | 5,0140 | - |
| 16 feb 2024 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | - |
| 15 feb 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | - |
| 14 feb 2024 | 4,8670 | 4,8670 | 4,8670 | 4,8670 | 4,8670 | - |
| 13 feb 2024 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | - |
| 12 feb 2024 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | - |
| 09 feb 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | - |
| 08 feb 2024 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | - |
| 07 feb 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 06 feb 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 05 feb 2024 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | - |
| 02 feb 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | - |
| 01 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 31 ene 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
| 30 ene 2024 | 4,5570 | 4,5570 | 4,5570 | 4,5570 | 4,5570 | - |
| 29 ene 2024 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | - |
| 26 ene 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 25 ene 2024 | 4,4910 | 4,4910 | 4,4910 | 4,4910 | 4,4910 | - |
| 24 ene 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 23 ene 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
| 22 ene 2024 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | - |
| 19 ene 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 18 ene 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 17 ene 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | - |
| 16 ene 2024 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | - |
| 15 ene 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 12 ene 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 11 ene 2024 | 4,4390 | 4,4390 | 4,4390 | 4,4390 | 4,4390 | - |
| 10 ene 2024 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | - |
| 09 ene 2024 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | - |
| 08 ene 2024 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | - |
| 05 ene 2024 | 4,3670 | 4,3670 | 4,3670 | 4,3670 | 4,3670 | - |
| 04 ene 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
| 03 ene 2024 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | - |
| 02 ene 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 29 dic 2023 | 4,4550 | 4,4580 | 4,4550 | 4,4580 | 4,4580 | - |
| 28 dic 2023 | 4,4330 | 4,4330 | 4,4330 | 4,4330 | 4,4330 | - |
| 27 dic 2023 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 22 dic 2023 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
| 21 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 20 dic 2023 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
| 19 dic 2023 | 4,3430 | 4,3430 | 4,3430 | 4,3430 | 4,3430 | - |
| 18 dic 2023 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | - |
| 15 dic 2023 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
| 14 dic 2023 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | - |
| *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.