U.S. markets closed
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,566.00 +30.00 (+0.08%) F Nasdaq
18,217.00 +2.50 (+0.01%) E-mini Russell 2000 Index Futur
2,084.80 +0.70 (+0.03%) Petróleo
79.75 +0.49 (+0.62%) Oro
2,359.50 +19.20 (+0.82%)
Shopify Inc (307.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:42PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 58.29 | 59.57 | 58.29 | 59.42 | 59.42 | 69 |
| 08 may 2024 | 72.17 | 72.17 | 57.63 | 57.63 | 57.63 | 80 |
| 07 may 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 06 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 03 may 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 02 may 2024 | 66.08 | 68.19 | 66.08 | 68.19 | 68.19 | 30 |
| 30 abr 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 29 abr 2024 | 66.48 | 69.00 | 66.48 | 69.00 | 69.00 | 225 |
| 26 abr 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 25 abr 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 24 abr 2024 | 69.86 | 70.01 | 69.86 | 70.01 | 70.01 | 60 |
| 23 abr 2024 | 65.81 | 65.95 | 65.81 | 65.95 | 65.95 | 200 |
| 22 abr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 19 abr 2024 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | 260 |
| 18 abr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 17 abr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 16 abr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 15 abr 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 12 abr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 11 abr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 10 abr 2024 | 68.84 | 69.34 | 67.65 | 67.65 | 67.65 | 20 |
| 09 abr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 08 abr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 05 abr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 04 abr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 03 abr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 02 abr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
| 28 mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 27 mar 2024 | 72.55 | 72.65 | 72.40 | 72.65 | 72.65 | 1,000 |
| 26 mar 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| 25 mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 30 |
| 22 mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 21 mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 20 mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 19 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 20 |
| 18 mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 15 mar 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 14 mar 2024 | 71.75 | 72.25 | 71.75 | 72.25 | 72.25 | 10 |
| 13 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 mar 2024 | 68.45 | 68.70 | 68.45 | 68.70 | 68.70 | 5 |
| 11 mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 08 mar 2024 | 68.50 | 68.90 | 68.50 | 68.90 | 68.90 | 50 |
| 07 mar 2024 | 67.10 | 68.15 | 67.10 | 68.15 | 68.15 | 14 |
| 06 mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 05 mar 2024 | 68.90 | 68.90 | 67.80 | 67.80 | 67.80 | 15 |
| 04 mar 2024 | 71.05 | 71.05 | 70.25 | 70.25 | 70.25 | 60 |
| 01 mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 29 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 28 feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 27 feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 26 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 23 feb 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 22 feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 21 feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 20 feb 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 19 feb 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 16 feb 2024 | 78.20 | 78.20 | 78.10 | 78.10 | 78.10 | 7 |
| 15 feb 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 14 feb 2024 | 72.60 | 73.85 | 72.60 | 73.85 | 73.85 | 10 |
| 13 feb 2024 | 83.45 | 83.45 | 72.65 | 75.10 | 75.10 | 340 |
| 12 feb 2024 | 83.45 | 85.30 | 83.45 | 85.30 | 85.30 | 15 |
| 09 feb 2024 | 81.75 | 83.45 | 81.75 | 83.45 | 83.45 | 20 |
| 08 feb 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 07 feb 2024 | 75.25 | 78.00 | 75.25 | 78.00 | 78.00 | 10 |
| 06 feb 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 05 feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 02 feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 01 feb 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 31 ene 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 30 ene 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 29 ene 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 26 ene 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 25 ene 2024 | 73.35 | 73.60 | 73.35 | 73.60 | 73.60 | 12 |
| 24 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 23 ene 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 22 ene 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 19 ene 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 18 ene 2024 | 73.20 | 73.90 | 73.20 | 73.90 | 73.90 | 30 |
| 17 ene 2024 | 74.95 | 74.95 | 74.30 | 74.30 | 74.30 | 19 |
| 16 ene 2024 | 73.25 | 74.35 | 73.25 | 74.35 | 74.35 | 10 |
| 15 ene 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 12 ene 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 11 ene 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 10 ene 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 09 ene 2024 | 70.70 | 71.10 | 70.70 | 71.10 | 71.10 | 10 |
| 08 ene 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 05 ene 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 04 ene 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 03 ene 2024 | 67.10 | 67.10 | 66.00 | 66.00 | 66.00 | 25 |
| 02 ene 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 29 dic 2023 | 71.15 | 71.50 | 71.15 | 71.50 | 71.50 | 40 |
| 28 dic 2023 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 10 |
| 27 dic 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 22 dic 2023 | 68.75 | 68.90 | 68.75 | 68.90 | 68.90 | 7 |
| 21 dic 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 20 dic 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 19 dic 2023 | 70.30 | 70.30 | 69.90 | 69.90 | 69.90 | 50 |
| 18 dic 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 15 dic 2023 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 14 dic 2023 | 68.20 | 68.50 | 68.20 | 68.50 | 68.50 | 100 |
| *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.