Mercados españoles cerrados en 26 mins
IBEX 35
10.985,90 -44,60 (-0,40%) Euro Stoxx 50
4.915,76 -0,18 (-0,00%) Dólar/Euro
1,0715 +0,0031 (+0,29%) Petróleo Brent
86,07 +0,82 (+0,96%) Oro
2.340,30 +27,10 (+1,17%) Bitcoin EUR
57.533,51 -22,13 (-0,04%)
United Overseas Bank Ltd (UOB.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | 180 |
| 26 jun 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 25 jun 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 24 jun 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 21 jun 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 20 jun 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 19 jun 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 18 jun 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 17 jun 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 14 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 13 jun 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 12 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 11 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 10 jun 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 07 jun 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 06 jun 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 05 jun 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 04 jun 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 03 jun 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 31 may 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 30 may 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 29 may 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 28 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 27 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 24 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 23 may 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 22 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 21 may 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 20 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 17 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 16 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 15 may 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 14 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 13 may 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 10 may 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 09 may 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 08 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 07 may 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 06 may 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 03 may 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 02 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 30 abr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 29 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 26 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 25 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 25 abr 2024 | 0.85 Dividendo | |||||
| 24 abr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 20,51 | - |
| 23 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 20,38 | - |
| 22 abr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,04 | - |
| 19 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 19,68 | - |
| 18 abr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 19,83 | - |
| 17 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 19,44 | - |
| 16 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,19 | - |
| 15 abr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 19,42 | - |
| 12 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 19,44 | - |
| 11 abr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 19,42 | - |
| 10 abr 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,37 | - |
| 09 abr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 19,33 | - |
| 08 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,20 | - |
| 05 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,19 | - |
| 04 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,26 | - |
| 03 abr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 19,33 | - |
| 02 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,47 | - |
| 28 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,24 | - |
| 27 mar 2024 | 20,20 | 20,22 | 20,20 | 20,22 | 19,42 | - |
| 26 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,16 | - |
| 25 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 18,82 | - |
| 22 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,02 | - |
| 21 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,09 | - |
| 20 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 18,93 | - |
| 19 mar 2024 | 19,74 | 20,04 | 19,74 | 20,04 | 19,24 | 180 |
| 18 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 18,89 | - |
| 15 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 18,96 | - |
| 14 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 18,94 | - |
| 13 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 18,76 | - |
| 12 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 18,55 | - |
| 11 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 18,50 | - |
| 08 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,53 | - |
| 07 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 18,56 | - |
| 06 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 18,56 | - |
| 05 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,39 | - |
| 04 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 18,45 | - |
| 01 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,54 | - |
| 29 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 18,40 | - |
| 28 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,46 | - |
| 27 feb 2024 | 19,21 | 19,44 | 19,21 | 19,44 | 18,67 | 26 |
| 26 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,46 | - |
| 23 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 18,56 | - |
| 22 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 18,69 | - |
| 21 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,26 | - |
| 20 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 19,36 | - |
| 19 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 19,38 | - |
| 16 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,22 | - |
| 15 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 18,98 | - |
| 14 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 18,64 | - |
| 13 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,58 | - |
| 12 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 18,49 | - |
| 09 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 18,50 | - |
| 08 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,51 | - |
| 07 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 18,66 | - |
| *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.