Mercados españoles abiertos en 2 hrs 52 min

The Hanover Insurance Group, Inc. (THG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
130,68-0,47 (-0,36%)
Al cierre: 04:00PM EDT
130,68 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024135,00136,58129,02130,68130,68390.900
01 may 2024129,64132,28129,64131,15131,15213.200
30 abr 2024129,98130,01128,78129,82129,82171.500
29 abr 2024129,74131,06129,68130,22130,22162.300
26 abr 2024130,41131,11129,28129,59129,59186.700
25 abr 2024132,03132,34130,72131,35131,35174.000
24 abr 2024132,56133,98131,86132,62132,62196.000
23 abr 2024133,69134,51132,39133,52133,52193.000
22 abr 2024132,28133,62130,75133,29133,29123.900
19 abr 2024128,38131,59127,83131,08131,08229.100
18 abr 2024127,47128,26126,41127,21127,21151.700
17 abr 2024128,53129,12126,48126,61126,61164.500
16 abr 2024128,03130,01127,07129,11129,11163.100
15 abr 2024129,29129,95126,90127,76127,76197.200
12 abr 2024128,28129,31127,78128,43128,43107.400
11 abr 2024130,32131,26128,08128,18128,1890.200
10 abr 2024129,49131,47129,49131,36131,36154.100
09 abr 2024133,30133,30129,37130,57130,57175.700
08 abr 2024129,93133,55129,30133,15133,15204.600
05 abr 2024130,70131,05129,72130,07130,07111.000
04 abr 2024133,55134,23130,45130,47130,47146.400
03 abr 2024132,51133,28132,32132,98132,98145.000
02 abr 2024133,89134,40132,78132,78132,78116.900
01 abr 2024135,88135,88133,34133,91133,91113.500
28 mar 2024135,78136,84135,22136,17136,17241.300
27 mar 2024132,14135,64131,87135,54135,54213.500
26 mar 2024128,54131,82128,54131,74131,74169.200
25 mar 2024127,41129,72127,41128,89128,89155.700
22 mar 2024127,97127,97127,01127,19127,19160.000
21 mar 2024125,91127,87125,61127,52127,52230.900
20 mar 2024125,73127,14125,73126,31126,31177.400
19 mar 2024126,60127,65126,53126,98126,98164.400
18 mar 2024128,55129,56126,03126,31126,31235.100
15 mar 2024128,14130,32128,14129,07129,07377.600
14 mar 2024130,47130,52127,89129,26129,26135.700
14 mar 20240.85 Dividendo
13 mar 2024131,09131,18130,10131,14130,29108.300
12 mar 2024129,97130,75129,57130,51129,66106.900
11 mar 2024129,66131,34129,66130,53129,6899.000
08 mar 2024130,47131,24129,86130,11129,27105.000
07 mar 2024131,50132,56130,79131,15130,30136.600
06 mar 2024130,07132,07129,05131,71130,86141.800
05 mar 2024128,28129,56127,90129,31128,47160.400
04 mar 2024128,87130,71128,24128,28127,45183.000
01 mar 2024131,47131,80128,53128,87128,03153.700
29 feb 2024133,26133,27129,95131,47130,62262.500
28 feb 2024134,26134,63133,23133,26132,40134.600
27 feb 2024133,87135,23133,11134,26133,39165.500
26 feb 2024135,03136,00134,13134,61133,74170.700
23 feb 2024135,21135,67134,69135,56134,68137.700
22 feb 2024133,08134,85132,85134,54133,67197.600
21 feb 2024134,01134,41132,67133,23132,37183.700
20 feb 2024134,91137,06134,25134,32133,45123.100
16 feb 2024136,95138,00135,87135,88135,00131.500
15 feb 2024136,01137,57135,80136,58135,69175.600
14 feb 2024133,89135,87133,76135,73134,85173.700
13 feb 2024133,93134,50131,54133,35132,49173.000
12 feb 2024132,47134,37131,92134,15133,28134.200
09 feb 2024130,28132,76130,28131,89131,04135.600
08 feb 2024129,88131,41128,43131,02130,17213.400
07 feb 2024131,46131,59130,03130,08129,24166.400
06 feb 2024130,10131,58129,94131,21130,36158.800
05 feb 2024130,41131,48128,58130,34129,50182.400
02 feb 2024131,41132,32130,65130,90130,05115.900
01 feb 2024134,80136,66128,86131,39130,54325.500
31 ene 2024133,12134,71132,01132,01131,15251.400
30 ene 2024131,84133,08131,62132,87132,01130.800
29 ene 2024130,39132,10130,39131,94131,08126.000
26 ene 2024131,40131,40129,19130,88130,03130.700
25 ene 2024131,18131,18130,13130,89130,04118.600
24 ene 2024129,98131,75129,12130,20129,36192.600
23 ene 2024131,47132,00128,61128,93128,09154.000
22 ene 2024128,78131,78128,74131,71130,86190.000
19 ene 2024127,36129,51126,59128,74127,91217.500
18 ene 2024122,90125,20122,90125,18124,37110.400
17 ene 2024122,32124,07122,32123,29122,49131.200
16 ene 2024122,57123,98121,72122,97122,17115.400
12 ene 2024123,42123,49121,92122,93122,13126.200
11 ene 2024122,51123,07121,74122,66121,86175.400
10 ene 2024122,11122,67121,54122,62121,8399.600
09 ene 2024122,45122,45120,64122,43121,64138.000
08 ene 2024124,47124,95122,20123,02122,2276.900
05 ene 2024123,38124,34122,70124,20123,39291.500
04 ene 2024122,98124,34122,53123,28122,48164.500
03 ene 2024122,53124,37122,09122,20121,41118.300
02 ene 2024121,20123,29121,20122,94122,14122.700
29 dic 2023121,69121,92120,03121,42120,6383.500
28 dic 2023119,88122,01119,88121,74120,95108.600
27 dic 2023121,50121,69120,54120,65119,87107.900
26 dic 2023121,45121,84120,75121,51120,7261.900
22 dic 2023121,01121,70119,93121,64120,8598.200
21 dic 2023121,04121,57119,36120,47119,69131.400
20 dic 2023122,81122,81120,84120,89120,11169.200
19 dic 2023123,28124,88122,88123,06122,26117.200
18 dic 2023122,80123,95121,99123,73122,93123.400
15 dic 2023123,49123,79121,75122,60121,81478.400
14 dic 2023125,87125,87123,21123,99123,19287.400
14 dic 20230.85 Dividendo
13 dic 2023127,90128,05125,98126,26124,60306.400
12 dic 2023128,25128,90126,18128,18126,49130.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...