Mercados españoles cerrados

Whirlpool Corp (WHR.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
81,28-0,32 (-0,39%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
08 jun 2023 - 08 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 202481,2881,2881,2881,2881,2812
06 jun 202481,6081,6081,6081,6081,60-
05 jun 202481,6681,6681,6681,6681,66-
04 jun 202483,9483,9483,9483,9483,94-
03 jun 202485,3285,3285,3285,3285,32-
31 may 202482,6282,6282,6282,6282,62-
30 may 202478,2278,2278,2278,2278,22-
29 may 202479,1279,1279,1279,1279,12-
28 may 202478,3478,3478,3478,3478,34-
27 may 202479,1879,1879,1879,1879,18-
24 may 202479,6879,6879,6879,6879,68-
23 may 202481,4681,4681,4681,4681,46-
22 may 202481,8681,8681,8681,8681,86-
21 may 202482,9282,9282,9282,9282,92-
20 may 202483,4883,4883,4883,4883,48-
17 may 202484,2884,2884,2884,2884,28-
16 may 202485,4487,1285,4487,1287,1212
16 may 20241.75 Dividendo
15 may 202488,4288,4288,4288,4286,67-
14 may 202487,9087,9087,9087,9086,16-
13 may 202487,6487,6487,6487,6485,91-
10 may 202487,9887,9887,9887,9886,24-
09 may 202487,6287,6287,6287,6285,89-
08 may 202487,8887,8887,8887,8886,14-
07 may 202488,0488,0488,0488,0486,30-
06 may 202488,5688,5688,5688,5686,81-
03 may 202488,0088,0088,0088,0086,26-
02 may 202487,7887,7887,7887,7886,04-
30 abr 202490,1490,1490,1490,1488,36-
29 abr 202490,0090,0090,0090,0088,22-
26 abr 202488,6088,6088,6088,6086,85-
25 abr 202498,7898,7898,7898,7896,82-
24 abr 202498,2098,2098,2098,2096,26-
23 abr 202498,2298,2298,2298,2296,28-
22 abr 202497,8097,8097,8097,8095,86-
19 abr 202496,7096,7096,7096,7094,79-
18 abr 202496,7896,7896,7896,7894,86-
17 abr 202498,7698,7698,7698,7696,81-
16 abr 202499,5099,5099,5099,5097,53-
15 abr 2024101,10101,10101,10101,1099,10-
12 abr 2024103,40103,40103,40103,40101,35-
11 abr 2024102,60102,60102,60102,60100,57-
10 abr 2024107,10107,10107,10107,10104,98-
09 abr 2024106,05106,05106,05106,05103,95-
08 abr 2024105,70105,70105,70105,70103,61-
05 abr 2024105,25105,25105,25105,25103,17-
04 abr 2024106,30106,30106,30106,30104,20-
03 abr 2024105,65105,65105,65105,65103,56-
02 abr 2024110,25110,25110,25110,25108,07-
28 mar 2024108,50108,50108,50108,50106,35-
27 mar 2024103,15103,45103,15103,45101,40-
26 mar 2024104,20104,20104,20104,20102,14-
25 mar 2024102,10102,10102,10102,10100,08-
22 mar 2024103,05103,05103,05103,05101,01-
21 mar 2024100,20100,20100,20100,2098,22-
20 mar 202498,0498,0498,0498,0496,10-
19 mar 202496,4696,4696,4696,4694,55-
18 mar 202496,6296,6296,6296,6294,71-
15 mar 202496,8696,8696,8696,8694,94-
14 mar 202499,1099,1099,1099,1097,14-
13 mar 202498,3298,3298,3298,3296,37-
12 mar 202499,0699,0699,0699,0697,10-
11 mar 202499,1499,1499,1499,1497,18-
08 mar 202498,0698,0698,0698,0696,12-
07 mar 202496,6296,6296,6296,6294,71-
06 mar 202494,3094,3094,3094,3092,43-
05 mar 202497,5697,5697,5697,5695,63-
04 mar 202497,0297,0297,0297,0295,10-
01 mar 202498,7898,7898,7898,7896,82-
29 feb 202496,9296,9296,9296,9295,00-
29 feb 20241.75 Dividendo
28 feb 202498,9698,9698,9698,9695,29-
27 feb 202498,1898,1898,1898,1894,53-
26 feb 2024101,55101,55101,55101,5597,78-
23 feb 2024102,35102,35102,35102,3598,55-
22 feb 2024101,30101,30101,30101,3097,54-
21 feb 2024100,60100,60100,60100,6096,87-
20 feb 2024100,60100,60100,60100,6096,87-
19 feb 202499,6699,6699,6699,6695,96-
16 feb 2024101,50101,50101,50101,5097,73-
15 feb 2024101,20101,20101,20101,2097,44-
14 feb 202499,3099,3099,3099,3095,61-
13 feb 2024103,40103,40103,40103,4099,56-
12 feb 2024100,40100,40100,40100,4096,67-
09 feb 2024101,50101,50101,50101,5097,73-
08 feb 2024100,70100,70100,70100,7096,96-
07 feb 2024101,00101,00101,00101,0097,25-
06 feb 202499,9899,9899,9899,9896,27-
05 feb 2024101,90101,90101,90101,9098,12-
02 feb 2024101,95101,95101,95101,9598,17-
01 feb 2024100,85100,85100,85100,8597,11-
31 ene 2024101,15101,15101,15101,1597,39-
30 ene 2024102,70102,70102,70102,7098,89-
29 ene 2024107,25107,25107,25107,25103,27-
26 ene 2024104,50104,50104,50104,50100,62-
25 ene 2024100,95100,95100,95100,9597,20-
24 ene 2024102,25102,25102,25102,2598,45-
23 ene 2024104,10104,10104,10104,10100,24-
22 ene 2024102,70102,70102,70102,7098,89-
19 ene 2024102,55102,55102,55102,5598,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...