Mercados españoles abiertos en 1 hr 36 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.714,51 +478,44 (+1,25%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,48 +0,15 (+0,18%) Bitcoin EUR
58.909,86 -798,44 (-1,34%)
Sainsbury (J) PLC (SUY1.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:02AM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 03 may 2024 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | - |
| 02 may 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | - |
| 30 abr 2024 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | - |
| 29 abr 2024 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | - |
| 26 abr 2024 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | - |
| 25 abr 2024 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | - |
| 24 abr 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | - |
| 23 abr 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | - |
| 22 abr 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | - |
| 19 abr 2024 | 3,0140 | 3,0140 | 3,0140 | 3,0140 | 3,0140 | - |
| 18 abr 2024 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | - |
| 17 abr 2024 | 2,9820 | 2,9820 | 2,9820 | 2,9820 | 2,9820 | - |
| 16 abr 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 15 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 12 abr 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | - |
| 11 abr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 10 abr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 09 abr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 08 abr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 05 abr 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | - |
| 04 abr 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | - |
| 03 abr 2024 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | - |
| 02 abr 2024 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | - |
| 28 mar 2024 | 3,1610 | 3,1610 | 3,1610 | 3,1610 | 3,1610 | - |
| 27 mar 2024 | 3,0470 | 3,0500 | 3,0470 | 3,0500 | 3,0500 | - |
| 26 mar 2024 | 2,9690 | 2,9690 | 2,9690 | 2,9690 | 2,9690 | - |
| 25 mar 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
| 22 mar 2024 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | - |
| 21 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 20 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 19 mar 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | - |
| 18 mar 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
| 15 mar 2024 | 2,8890 | 2,8890 | 2,8890 | 2,8890 | 2,8890 | - |
| 14 mar 2024 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | - |
| 13 mar 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | - |
| 12 mar 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
| 11 mar 2024 | 2,9230 | 2,9230 | 2,9230 | 2,9230 | 2,9230 | - |
| 08 mar 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | - |
| 07 mar 2024 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | - |
| 06 mar 2024 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | - |
| 05 mar 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
| 04 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 01 mar 2024 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | - |
| 29 feb 2024 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | - |
| 28 feb 2024 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | - |
| 27 feb 2024 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | - |
| 26 feb 2024 | 2,9530 | 2,9530 | 2,9530 | 2,9530 | 2,9530 | - |
| 23 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 22 feb 2024 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | - |
| 21 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 20 feb 2024 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | - |
| 19 feb 2024 | 2,9530 | 2,9530 | 2,9530 | 2,9530 | 2,9530 | - |
| 16 feb 2024 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | - |
| 15 feb 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
| 14 feb 2024 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | - |
| 13 feb 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | - |
| 12 feb 2024 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | 2,9810 | - |
| 09 feb 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
| 08 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 07 feb 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 06 feb 2024 | 3,1890 | 3,1890 | 3,1890 | 3,1890 | 3,1890 | - |
| 05 feb 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 02 feb 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 01 feb 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | - |
| 31 ene 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | - |
| 30 ene 2024 | 3,1810 | 3,1810 | 3,1810 | 3,1810 | 3,1810 | - |
| 29 ene 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | - |
| 26 ene 2024 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | - |
| 25 ene 2024 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | - |
| 24 ene 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | - |
| 23 ene 2024 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | - |
| 22 ene 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 19 ene 2024 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | - |
| 18 ene 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | - |
| 17 ene 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
| 16 ene 2024 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | - |
| 15 ene 2024 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | - |
| 12 ene 2024 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | - |
| 11 ene 2024 | 3,3170 | 3,3170 | 3,3170 | 3,3170 | 3,3170 | - |
| 10 ene 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
| 09 ene 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 08 ene 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 05 ene 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 04 ene 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 03 ene 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 02 ene 2024 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | - |
| 29 dic 2023 | 3,4310 | 3,4350 | 3,4310 | 3,4350 | 3,4350 | - |
| 28 dic 2023 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 27 dic 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 22 dic 2023 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | 3,4170 | - |
| 21 dic 2023 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 20 dic 2023 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | - |
| 19 dic 2023 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 18 dic 2023 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 15 dic 2023 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | - |
| 14 dic 2023 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 13 dic 2023 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | - |
| 12 dic 2023 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
| 11 dic 2023 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | - |
| *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.