Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.974,46 -1.552,81 (-2,80%)
Waste Management Inc (UWS.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 194,54 | 194,54 | 194,54 | 194,54 | 194,54 | 10 |
| 03 jul 2024 | 194,44 | 194,44 | 194,44 | 194,44 | 194,44 | - |
| 02 jul 2024 | 195,16 | 195,16 | 195,16 | 195,16 | 195,16 | - |
| 01 jul 2024 | 199,42 | 199,42 | 199,42 | 199,42 | 199,42 | - |
| 28 jun 2024 | 199,16 | 199,50 | 199,16 | 199,50 | 199,50 | 10 |
| 27 jun 2024 | 198,14 | 199,04 | 198,14 | 199,04 | 199,04 | 10 |
| 26 jun 2024 | 197,64 | 197,64 | 197,64 | 197,64 | 197,64 | - |
| 25 jun 2024 | 197,60 | 197,60 | 197,60 | 197,60 | 197,60 | - |
| 24 jun 2024 | 194,74 | 197,58 | 194,74 | 197,58 | 197,58 | 30 |
| 21 jun 2024 | 194,38 | 194,38 | 194,38 | 194,38 | 194,38 | - |
| 20 jun 2024 | 193,04 | 193,04 | 193,04 | 193,04 | 193,04 | - |
| 19 jun 2024 | 193,06 | 193,06 | 193,06 | 193,06 | 193,06 | - |
| 18 jun 2024 | 192,26 | 193,16 | 192,26 | 193,16 | 193,16 | 100 |
| 17 jun 2024 | 189,64 | 189,64 | 189,64 | 189,64 | 189,64 | - |
| 14 jun 2024 | 187,00 | 187,00 | 187,00 | 187,00 | 187,00 | - |
| 13 jun 2024 | 185,26 | 185,26 | 185,26 | 185,26 | 185,26 | - |
| 12 jun 2024 | 187,88 | 187,88 | 187,88 | 187,88 | 187,88 | - |
| 11 jun 2024 | 187,02 | 187,02 | 187,02 | 187,02 | 187,02 | - |
| 10 jun 2024 | 186,06 | 186,06 | 186,06 | 186,06 | 186,06 | - |
| 07 jun 2024 | 185,04 | 185,04 | 185,04 | 185,04 | 185,04 | - |
| 07 jun 2024 | 0.75 Dividendo | |||||
| 06 jun 2024 | 187,04 | 187,04 | 187,04 | 187,04 | 186,29 | - |
| 05 jun 2024 | 187,22 | 187,22 | 187,22 | 187,22 | 186,47 | - |
| 04 jun 2024 | 184,10 | 186,04 | 184,10 | 186,04 | 185,29 | 70 |
| 03 jun 2024 | 194,22 | 194,22 | 184,30 | 184,30 | 183,56 | 21 |
| 31 may 2024 | 190,12 | 190,12 | 190,12 | 190,12 | 189,36 | - |
| 30 may 2024 | 188,02 | 188,02 | 188,02 | 188,02 | 187,27 | - |
| 29 may 2024 | 189,12 | 189,12 | 189,12 | 189,12 | 188,36 | - |
| 28 may 2024 | 191,64 | 191,64 | 191,64 | 191,64 | 190,87 | - |
| 27 may 2024 | 192,42 | 192,42 | 192,42 | 192,42 | 191,65 | - |
| 24 may 2024 | 193,36 | 193,36 | 193,36 | 193,36 | 192,58 | - |
| 23 may 2024 | 193,64 | 193,90 | 193,64 | 193,90 | 193,12 | 60 |
| 22 may 2024 | 191,52 | 191,52 | 191,52 | 191,52 | 190,75 | - |
| 21 may 2024 | 191,52 | 191,52 | 191,52 | 191,52 | 190,75 | - |
| 20 may 2024 | 194,02 | 194,02 | 194,02 | 194,02 | 193,24 | - |
| 17 may 2024 | 194,74 | 194,74 | 194,74 | 194,74 | 193,96 | - |
| 16 may 2024 | 191,70 | 191,70 | 191,70 | 191,70 | 190,93 | - |
| 15 may 2024 | 193,52 | 193,52 | 193,52 | 193,52 | 192,74 | - |
| 14 may 2024 | 195,12 | 196,14 | 195,12 | 196,14 | 195,35 | 75 |
| 13 may 2024 | 195,98 | 195,98 | 195,98 | 195,98 | 195,19 | - |
| 10 may 2024 | 195,54 | 195,54 | 195,54 | 195,54 | 194,76 | - |
| 09 may 2024 | 194,82 | 194,82 | 194,82 | 194,82 | 194,04 | - |
| 08 may 2024 | 195,54 | 195,54 | 195,54 | 195,54 | 194,76 | - |
| 07 may 2024 | 195,50 | 195,50 | 195,50 | 195,50 | 194,72 | - |
| 06 may 2024 | 193,14 | 193,98 | 193,14 | 193,98 | 193,20 | 10 |
| 03 may 2024 | 193,68 | 193,68 | 192,06 | 192,06 | 191,29 | 5 |
| 02 may 2024 | 195,02 | 195,02 | 195,02 | 195,02 | 194,24 | - |
| 30 abr 2024 | 197,66 | 197,66 | 197,66 | 197,66 | 196,87 | - |
| 29 abr 2024 | 196,44 | 196,44 | 196,44 | 196,44 | 195,65 | - |
| 26 abr 2024 | 198,16 | 198,16 | 198,16 | 198,16 | 197,37 | - |
| 25 abr 2024 | 198,52 | 198,52 | 198,52 | 198,52 | 197,72 | - |
| 24 abr 2024 | 194,92 | 195,08 | 194,92 | 195,08 | 194,30 | 75 |
| 23 abr 2024 | 195,00 | 195,00 | 195,00 | 195,00 | 194,22 | - |
| 22 abr 2024 | 194,38 | 194,38 | 194,38 | 194,38 | 193,60 | - |
| 19 abr 2024 | 190,86 | 190,86 | 190,86 | 190,86 | 190,09 | - |
| 18 abr 2024 | 193,06 | 193,06 | 193,06 | 193,06 | 192,29 | - |
| 17 abr 2024 | 192,74 | 192,74 | 192,74 | 192,74 | 191,97 | - |
| 16 abr 2024 | 192,68 | 192,68 | 192,68 | 192,68 | 191,91 | - |
| 15 abr 2024 | 192,42 | 192,42 | 192,42 | 192,42 | 191,65 | - |
| 12 abr 2024 | 191,94 | 192,96 | 191,94 | 192,96 | 192,19 | 1 |
| 11 abr 2024 | 193,24 | 193,24 | 193,24 | 193,24 | 192,47 | - |
| 10 abr 2024 | 189,86 | 189,86 | 189,86 | 189,86 | 189,10 | - |
| 09 abr 2024 | 190,02 | 190,02 | 190,02 | 190,02 | 189,26 | - |
| 08 abr 2024 | 190,36 | 191,72 | 190,36 | 191,72 | 190,95 | 160 |
| 05 abr 2024 | 191,00 | 192,50 | 191,00 | 192,50 | 191,73 | 20 |
| 04 abr 2024 | 193,82 | 193,82 | 193,82 | 193,82 | 193,04 | - |
| 03 abr 2024 | 195,22 | 195,22 | 195,22 | 195,22 | 194,44 | - |
| 02 abr 2024 | 197,78 | 197,78 | 197,78 | 197,78 | 196,99 | - |
| 28 mar 2024 | 197,10 | 197,10 | 197,10 | 197,10 | 196,31 | - |
| 27 mar 2024 | 195,40 | 197,20 | 195,30 | 197,20 | 196,41 | 55 |
| 26 mar 2024 | 194,70 | 196,20 | 194,70 | 196,20 | 195,41 | 50 |
| 25 mar 2024 | 196,60 | 196,60 | 196,60 | 196,60 | 195,81 | 25 |
| 22 mar 2024 | 195,20 | 195,20 | 195,20 | 195,20 | 194,42 | - |
| 21 mar 2024 | 193,60 | 193,60 | 193,60 | 193,60 | 192,82 | - |
| 20 mar 2024 | 194,70 | 196,10 | 194,70 | 196,10 | 195,31 | 10 |
| 19 mar 2024 | 194,60 | 194,60 | 194,60 | 194,60 | 193,82 | - |
| 18 mar 2024 | 193,90 | 193,90 | 193,90 | 193,90 | 193,12 | - |
| 15 mar 2024 | 192,70 | 193,10 | 192,70 | 193,10 | 192,33 | 25 |
| 14 mar 2024 | 191,80 | 191,80 | 191,80 | 191,80 | 191,03 | - |
| 14 mar 2024 | 0.75 Dividendo | |||||
| 13 mar 2024 | 191,30 | 193,10 | 191,30 | 193,10 | 191,58 | 51 |
| 12 mar 2024 | 191,00 | 191,00 | 191,00 | 191,00 | 189,50 | - |
| 11 mar 2024 | 190,10 | 191,60 | 190,10 | 191,60 | 190,09 | 35 |
| 08 mar 2024 | 188,90 | 188,90 | 188,90 | 188,90 | 187,41 | - |
| 07 mar 2024 | 190,10 | 191,00 | 190,10 | 191,00 | 189,50 | 52 |
| 06 mar 2024 | 190,10 | 190,10 | 190,10 | 190,10 | 188,60 | - |
| 05 mar 2024 | 191,00 | 191,00 | 190,30 | 190,30 | 188,80 | 30 |
| 04 mar 2024 | 188,90 | 188,90 | 188,90 | 188,90 | 187,41 | - |
| 01 mar 2024 | 190,10 | 190,10 | 190,10 | 190,10 | 188,60 | - |
| 29 feb 2024 | 190,70 | 190,70 | 190,70 | 190,70 | 189,20 | - |
| 28 feb 2024 | 191,30 | 192,40 | 191,30 | 192,40 | 190,88 | 15 |
| 27 feb 2024 | 190,60 | 191,20 | 190,60 | 191,20 | 189,69 | 60 |
| 26 feb 2024 | 192,10 | 192,10 | 192,10 | 192,10 | 190,59 | - |
| 23 feb 2024 | 191,60 | 191,60 | 191,60 | 191,60 | 190,09 | - |
| 22 feb 2024 | 188,50 | 192,10 | 188,50 | 192,10 | 190,59 | 110 |
| 21 feb 2024 | 186,10 | 186,10 | 186,10 | 186,10 | 184,63 | - |
| 20 feb 2024 | 187,90 | 187,90 | 187,90 | 187,90 | 186,42 | - |
| 19 feb 2024 | 186,90 | 186,90 | 186,90 | 186,90 | 185,43 | - |
| 16 feb 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 183,74 | 20 |
| 15 feb 2024 | 185,50 | 185,60 | 185,50 | 185,60 | 184,14 | 6 |
| *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.