U.S. markets open in 9 hours 26 minutes
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,998.25 +71.00 (+0.36%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.95 +0.41 (+0.50%) Oro
2,334.80 -4.80 (-0.21%)
American Tower Corp (A0T.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM 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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 182.12 | 182.12 | 182.12 | 182.12 | 182.12 | - |
| 27 jun 2024 | 179.44 | 179.44 | 179.44 | 179.44 | 179.44 | - |
| 26 jun 2024 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | - |
| 25 jun 2024 | 182.66 | 182.66 | 182.66 | 182.66 | 182.66 | - |
| 24 jun 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 21 jun 2024 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | - |
| 20 jun 2024 | 178.94 | 179.44 | 178.94 | 179.44 | 179.44 | 1,000 |
| 19 jun 2024 | 178.42 | 178.42 | 178.42 | 178.42 | 178.42 | - |
| 18 jun 2024 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | - |
| 17 jun 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 14 jun 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| 14 jun 2024 | 1.62 Dividendo | |||||
| 13 jun 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 177.08 | - |
| 12 jun 2024 | 179.56 | 179.56 | 179.56 | 179.56 | 177.93 | - |
| 11 jun 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 178.53 | - |
| 10 jun 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 178.57 | - |
| 07 jun 2024 | 182.94 | 182.94 | 182.94 | 182.94 | 181.28 | - |
| 06 jun 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 179.87 | - |
| 05 jun 2024 | 184.18 | 184.18 | 184.18 | 184.18 | 182.51 | - |
| 04 jun 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 177.87 | - |
| 03 jun 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 178.72 | - |
| 31 may 2024 | 175.28 | 175.28 | 175.28 | 175.28 | 173.69 | - |
| 30 may 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 167.21 | - |
| 29 may 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 167.39 | - |
| 28 may 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 167.79 | - |
| 27 may 2024 | 170.02 | 170.02 | 170.02 | 170.02 | 168.48 | - |
| 24 may 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.14 | - |
| 23 may 2024 | 175.94 | 175.94 | 175.94 | 175.94 | 174.35 | - |
| 22 may 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 176.17 | - |
| 21 may 2024 | 175.32 | 175.32 | 175.32 | 175.32 | 173.73 | - |
| 20 may 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 176.25 | - |
| 17 may 2024 | 178.86 | 178.86 | 178.86 | 178.86 | 177.24 | - |
| 16 may 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 174.50 | - |
| 15 may 2024 | 172.34 | 172.34 | 172.34 | 172.34 | 170.78 | - |
| 14 may 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 169.65 | - |
| 13 may 2024 | 170.88 | 170.88 | 170.88 | 170.88 | 169.33 | - |
| 10 may 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 171.51 | - |
| 09 may 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 166.64 | - |
| 08 may 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 166.77 | - |
| 07 may 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 163.72 | - |
| 06 may 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 167.01 | - |
| 03 may 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 166.36 | - |
| 02 may 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 163.68 | - |
| 30 abr 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 161.48 | - |
| 29 abr 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 158.71 | - |
| 26 abr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.54 | - |
| 25 abr 2024 | 160.98 | 160.98 | 160.62 | 160.62 | 159.16 | 34 |
| 24 abr 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 161.01 | - |
| 23 abr 2024 | 161.16 | 161.16 | 161.16 | 161.16 | 159.70 | - |
| 22 abr 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 159.22 | - |
| 19 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.55 | - |
| 18 abr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.54 | - |
| 17 abr 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 160.49 | - |
| 16 abr 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 165.72 | - |
| 15 abr 2024 | 168.44 | 168.44 | 168.44 | 168.44 | 166.91 | - |
| 12 abr 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 165.13 | - |
| 11 abr 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 165.96 | - |
| 11 abr 2024 | 1.62 Dividendo | |||||
| 10 abr 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 174.21 | - |
| 09 abr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 169.87 | - |
| 08 abr 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 171.95 | - |
| 05 abr 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 172.48 | - |
| 04 abr 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 174.09 | - |
| 03 abr 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 174.42 | - |
| 02 abr 2024 | 180.14 | 180.14 | 180.14 | 180.14 | 176.88 | - |
| 28 mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 178.80 | - |
| 27 mar 2024 | 179.40 | 179.40 | 179.25 | 179.25 | 176.00 | - |
| 26 mar 2024 | 180.05 | 180.30 | 180.05 | 180.30 | 177.03 | 13 |
| 25 mar 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 174.68 | - |
| 22 mar 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 175.22 | - |
| 21 mar 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 174.87 | - |
| 20 mar 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 177.38 | - |
| 19 mar 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 176.79 | - |
| 18 mar 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 177.67 | - |
| 15 mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 179.10 | - |
| 14 mar 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 181.50 | - |
| 13 mar 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 184.79 | - |
| 12 mar 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 185.48 | - |
| 11 mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 185.58 | - |
| 08 mar 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 183.32 | - |
| 07 mar 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 184.99 | - |
| 06 mar 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 185.48 | - |
| 05 mar 2024 | 189.25 | 189.45 | 189.25 | 189.45 | 186.02 | 6 |
| 04 mar 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 182.14 | - |
| 01 mar 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 180.62 | - |
| 29 feb 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 175.22 | - |
| 28 feb 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 168.84 | - |
| 27 feb 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 169.47 | - |
| 26 feb 2024 | 175.05 | 175.05 | 169.30 | 169.30 | 166.23 | 50 |
| 23 feb 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 170.36 | - |
| 22 feb 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 170.65 | - |
| 21 feb 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 170.70 | - |
| 20 feb 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 169.62 | - |
| 19 feb 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 170.31 | - |
| 16 feb 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 172.52 | - |
| 15 feb 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 172.81 | - |
| 14 feb 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 172.47 | - |
| 13 feb 2024 | 177.60 | 178.05 | 177.60 | 178.05 | 174.82 | 8 |
| 12 feb 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 176.54 | - |
| 09 feb 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 176.05 | - |
| *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.