Paramount Global (0VVB.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 11,000 |
| 28 jun 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 27 jun 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 26 jun 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 25 jun 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 24 jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 21 jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 20 jun 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 19 jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 18 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 17 jun 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 17 jun 2024 | 0.05 Dividendo | |||||
| 14 jun 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | - |
| 13 jun 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | - |
| 12 jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - |
| 11 jun 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.90 | - |
| 10 jun 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.92 | - |
| 07 jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| 06 jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 05 jun 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.08 | - |
| 04 jun 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.59 | - |
| 03 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 31 may 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.69 | - |
| 30 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - |
| 29 may 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.83 | - |
| 28 may 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.82 | - |
| 27 may 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.82 | - |
| 24 may 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.82 | - |
| 23 may 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.12 | - |
| 22 may 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.00 | - |
| 21 may 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.93 | - |
| 20 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 17 may 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.45 | - |
| 16 may 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.41 | - |
| 15 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | - |
| 14 may 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.88 | - |
| 13 may 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | - |
| 10 may 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | - |
| 09 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.77 | - |
| 08 may 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.85 | - |
| 07 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| 06 may 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.01 | - |
| 03 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | - |
| 02 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | - |
| 30 abr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.31 | - |
| 29 abr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.98 | - |
| 26 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.12 | - |
| 25 abr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.48 | - |
| 24 abr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.77 | - |
| 23 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.39 | - |
| 22 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - |
| 19 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.07 | - |
| 18 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | - |
| 17 abr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.67 | - |
| 16 abr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| 15 abr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.11 | - |
| 12 abr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | - |
| 11 abr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | - |
| 10 abr 2024 | 10.00 | 10.00 | 9.50 | 9.50 | 9.45 | - |
| 09 abr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | - |
| 08 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| 05 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.22 | - |
| 04 abr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.16 | - |
| 03 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - |
| 02 abr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.76 | - |
| 28 mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | - |
| 27 mar 2024 | 10.50 | 10.50 | 10.41 | 10.41 | 10.36 | - |
| 26 mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | - |
| 25 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | - |
| 22 mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | - |
| 21 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | - |
| 20 mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.09 | - |
| 19 mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.07 | - |
| 18 mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | - |
| 15 mar 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.12 | - |
| 14 mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | - |
| 14 mar 2024 | 0.05 Dividendo | |||||
| 13 mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | - |
| 12 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - |
| 11 mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.73 | - |
| 08 mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | - |
| 07 mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.43 | - |
| 06 mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | - |
| 05 mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.32 | - |
| 04 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - |
| 01 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.15 | - |
| 29 feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.15 | - |
| 28 feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.11 | - |
| 27 feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | - |
| 26 feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.31 | - |
| 23 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | - |
| 22 feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.85 | - |
| 21 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.94 | - |
| 20 feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.05 | - |
| 19 feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.05 | - |
| 16 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | - |
| 15 feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.51 | - |
| 14 feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.82 | - |
| 13 feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.27 | - |
| 12 feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.84 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.