U.S. markets open in 6 hours 7 minutes
F S&P 500
5,598.25 +8.00 (+0.14%) F Dow Jones
39,703.00 +67.00 (+0.17%) F Nasdaq
20,452.75 +41.25 (+0.20%) E-mini Russell 2000 Index Futur
2,054.20 +1.10 (+0.05%) Petróleo
83.98 +0.10 (+0.12%) Oro
2,372.50 +3.10 (+0.13%)
Visa Inc (3V64.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM 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 | 249.05 | 249.05 | 249.05 | 249.05 | 249.05 | 6 |
| 04 jul 2024 | 249.05 | 249.05 | 249.05 | 249.05 | 249.05 | - |
| 03 jul 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
| 02 jul 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
| 01 jul 2024 | 244.95 | 244.95 | 244.30 | 244.30 | 244.30 | 6 |
| 28 jun 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - |
| 27 jun 2024 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
| 26 jun 2024 | 255.50 | 256.35 | 255.50 | 256.35 | 256.35 | 20 |
| 25 jun 2024 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | - |
| 24 jun 2024 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | - |
| 21 jun 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | - |
| 20 jun 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
| 19 jun 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
| 18 jun 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
| 17 jun 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | - |
| 14 jun 2024 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | - |
| 13 jun 2024 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | - |
| 12 jun 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
| 11 jun 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| 10 jun 2024 | 259.70 | 259.70 | 259.65 | 259.65 | 259.65 | 35 |
| 07 jun 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 06 jun 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | - |
| 05 jun 2024 | 250.60 | 252.35 | 250.60 | 252.35 | 252.35 | 11 |
| 04 jun 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
| 03 jun 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
| 31 may 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | 9 |
| 30 may 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
| 29 may 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 28 may 2024 | 253.25 | 253.25 | 248.85 | 248.85 | 248.85 | 13 |
| 27 may 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | - |
| 24 may 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
| 23 may 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | 20 |
| 22 may 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | - |
| 21 may 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
| 20 may 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
| 17 may 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
| 16 may 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| 16 may 2024 | 0.52 Dividendo | |||||
| 15 may 2024 | 256.50 | 257.10 | 256.50 | 257.10 | 256.58 | 1 |
| 14 may 2024 | 258.75 | 258.75 | 258.75 | 258.75 | 258.23 | - |
| 13 may 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 259.67 | - |
| 10 may 2024 | 258.55 | 258.55 | 258.55 | 258.55 | 258.03 | - |
| 09 may 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 256.88 | - |
| 08 may 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 256.53 | - |
| 07 may 2024 | 249.75 | 249.75 | 249.75 | 249.75 | 249.24 | - |
| 06 may 2024 | 249.75 | 249.75 | 249.75 | 249.75 | 249.24 | - |
| 03 may 2024 | 249.85 | 249.85 | 249.85 | 249.85 | 249.34 | - |
| 02 may 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.99 | - |
| 30 abr 2024 | 253.55 | 253.55 | 253.55 | 253.55 | 253.04 | - |
| 29 abr 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 256.53 | - |
| 26 abr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 255.68 | - |
| 25 abr 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.98 | - |
| 24 abr 2024 | 261.70 | 262.00 | 261.70 | 262.00 | 261.47 | 28 |
| 23 abr 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.98 | - |
| 22 abr 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 252.89 | - |
| 19 abr 2024 | 253.55 | 253.55 | 253.55 | 253.55 | 253.04 | - |
| 18 abr 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 254.73 | - |
| 17 abr 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 255.03 | - |
| 16 abr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.48 | - |
| 15 abr 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 258.78 | - |
| 12 abr 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 256.68 | - |
| 11 abr 2024 | 256.05 | 256.05 | 255.75 | 255.75 | 255.23 | 6 |
| 10 abr 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.28 | - |
| 09 abr 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 254.93 | - |
| 08 abr 2024 | 255.20 | 255.20 | 255.20 | 255.20 | 254.68 | - |
| 05 abr 2024 | 253.30 | 255.95 | 253.30 | 255.95 | 255.43 | 20 |
| 04 abr 2024 | 256.05 | 256.05 | 255.70 | 255.70 | 255.18 | 10 |
| 03 abr 2024 | 257.95 | 257.95 | 257.95 | 257.95 | 257.43 | - |
| 02 abr 2024 | 259.00 | 259.75 | 258.65 | 258.65 | 258.13 | 38 |
| 28 mar 2024 | 257.50 | 258.35 | 257.50 | 258.35 | 257.83 | 50 |
| 27 mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.48 | - |
| 26 mar 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 258.53 | - |
| 25 mar 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 260.97 | - |
| 22 mar 2024 | 267.75 | 267.75 | 267.75 | 267.75 | 267.21 | - |
| 21 mar 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 264.81 | - |
| 20 mar 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 263.77 | - |
| 19 mar 2024 | 262.05 | 262.05 | 262.05 | 262.05 | 261.52 | - |
| 18 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.47 | - |
| 15 mar 2024 | 263.45 | 263.45 | 263.45 | 263.45 | 262.92 | - |
| 14 mar 2024 | 260.75 | 263.50 | 260.75 | 263.50 | 262.97 | 38 |
| 13 mar 2024 | 259.55 | 260.45 | 259.50 | 260.45 | 259.92 | 26 |
| 12 mar 2024 | 256.35 | 256.35 | 256.35 | 256.35 | 255.83 | - |
| 11 mar 2024 | 255.35 | 256.60 | 255.35 | 256.60 | 256.08 | 18 |
| 08 mar 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 253.54 | - |
| 07 mar 2024 | 256.55 | 256.55 | 256.35 | 256.35 | 255.83 | 40 |
| 06 mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.08 | - |
| 05 mar 2024 | 257.95 | 258.50 | 257.95 | 258.50 | 257.98 | 1 |
| 04 mar 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 261.67 | - |
| 01 mar 2024 | 261.25 | 261.30 | 261.25 | 261.30 | 260.77 | 21 |
| 29 feb 2024 | 263.95 | 263.95 | 263.95 | 263.95 | 263.42 | 10 |
| 28 feb 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 260.62 | - |
| 27 feb 2024 | 261.35 | 261.35 | 261.35 | 261.35 | 260.82 | - |
| 26 feb 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 260.77 | - |
| 23 feb 2024 | 261.80 | 262.35 | 261.80 | 262.35 | 261.82 | 20 |
| 22 feb 2024 | 255.45 | 260.70 | 255.45 | 260.70 | 260.17 | 9 |
| 21 feb 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 253.54 | - |
| 20 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.48 | - |
| 19 feb 2024 | 258.05 | 258.05 | 258.05 | 258.05 | 257.53 | - |
| 16 feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.47 | - |
| 15 feb 2024 | 258.65 | 258.65 | 258.65 | 258.65 | 258.13 | - |
| *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.