U.S. markets open in 5 hours 44 minutes
F S&P 500
5,593.50 +3.25 (+0.06%) F Dow Jones
39,684.00 +48.00 (+0.12%) F Nasdaq
20,427.25 +15.75 (+0.08%) E-mini Russell 2000 Index Futur
2,052.90 -0.20 (-0.01%) Petróleo
84.14 +0.26 (+0.31%) Oro
2,372.30 +2.90 (+0.12%)
St James's Place PLC (1IV.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 04 jul 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 03 jul 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 02 jul 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 01 jul 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 28 jun 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 27 jun 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 26 jun 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 25 jun 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 24 jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 21 jun 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 20 jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 19 jun 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 18 jun 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 17 jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 14 jun 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 13 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 12 jun 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 11 jun 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 10 jun 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 07 jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 06 jun 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 05 jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 04 jun 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 03 jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 31 may 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 30 may 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 29 may 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 28 may 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 27 may 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 24 may 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 23 may 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 22 may 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 21 may 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 20 may 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 17 may 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 may 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 15 may 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 14 may 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 13 may 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 10 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 09 may 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 08 may 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 07 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 06 may 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 03 may 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 02 may 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 30 abr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 29 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 26 abr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 25 abr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 25 abr 2024 | 0.08 Dividendo | |||||
| 24 abr 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.99 | - |
| 23 abr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | - |
| 22 abr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | - |
| 19 abr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - |
| 18 abr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - |
| 17 abr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.54 | - |
| 16 abr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | - |
| 15 abr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | - |
| 12 abr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | - |
| 11 abr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | - |
| 10 abr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | - |
| 09 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | - |
| 08 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | - |
| 05 abr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | - |
| 04 abr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.19 | - |
| 03 abr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| 02 abr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - |
| 28 mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | - |
| 27 mar 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.22 | - |
| 26 mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | - |
| 25 mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.17 | - |
| 22 mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.18 | - |
| 21 mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.99 | - |
| 20 mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | - |
| 19 mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - |
| 18 mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | - |
| 15 mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.79 | - |
| 14 mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | - |
| 13 mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.07 | - |
| 12 mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.19 | - |
| 11 mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
| 08 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 07 mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.42 | - |
| 06 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| 05 mar 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.53 | - |
| 04 mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.78 | - |
| 01 mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.73 | - |
| 29 feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | - |
| 28 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - |
| 27 feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.01 | - |
| 26 feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.32 | - |
| 23 feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.56 | - |
| 22 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | - |
| 21 feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.45 | - |
| 20 feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.44 | - |
| 19 feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.40 | - |
| 16 feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.36 | - |
| 15 feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.12 | - |
| *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.