U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,521.00 -29.00 (-0.07%) F Nasdaq
20,094.75 +55.25 (+0.28%) E-mini Russell 2000 Index Futur
2,064.50 +4.40 (+0.21%) Petróleo
81.88 +0.14 (+0.17%) Oro
2,338.10 +1.50 (+0.06%)
Alphabet Inc (ABEA.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 11:39AM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 171.16 | 172.28 | 171.16 | 172.28 | 172.28 | 2 |
| 26 jun 2024 | 172.22 | 172.22 | 171.72 | 171.72 | 171.72 | 625 |
| 25 jun 2024 | 167.26 | 170.68 | 167.26 | 170.36 | 170.36 | 11 |
| 24 jun 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | 65 |
| 21 jun 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 20 jun 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
| 19 jun 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 18 jun 2024 | 165.42 | 165.42 | 162.94 | 162.94 | 162.94 | 7 |
| 17 jun 2024 | 165.64 | 165.64 | 163.66 | 163.66 | 163.66 | 45 |
| 14 jun 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | - |
| 13 jun 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
| 12 jun 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | - |
| 11 jun 2024 | 162.56 | 163.20 | 162.56 | 163.20 | 163.20 | 5 |
| 10 jun 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
| 10 jun 2024 | 0.2 Dividendo | |||||
| 07 jun 2024 | 162.18 | 162.68 | 162.18 | 162.68 | 162.48 | 23 |
| 06 jun 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.64 | - |
| 05 jun 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.48 | - |
| 04 jun 2024 | 158.48 | 159.04 | 158.48 | 159.04 | 158.84 | 80 |
| 03 jun 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 158.82 | - |
| 31 may 2024 | 158.32 | 158.32 | 156.78 | 156.78 | 156.59 | 2 |
| 30 may 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 161.82 | - |
| 29 may 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.70 | - |
| 28 may 2024 | 161.08 | 161.08 | 161.08 | 161.08 | 160.88 | - |
| 27 may 2024 | 161.52 | 161.52 | 160.84 | 160.84 | 160.64 | 4 |
| 24 may 2024 | 160.50 | 161.06 | 160.50 | 161.06 | 160.86 | 231 |
| 23 may 2024 | 163.28 | 163.28 | 163.28 | 163.28 | 163.08 | - |
| 22 may 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.06 | 50 |
| 21 may 2024 | 162.84 | 162.84 | 162.84 | 162.84 | 162.64 | - |
| 20 may 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 162.18 | 30 |
| 17 may 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 159.82 | - |
| 16 may 2024 | 158.48 | 159.08 | 158.48 | 158.96 | 158.76 | 32 |
| 15 may 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.69 | - |
| 14 may 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.05 | - |
| 13 may 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.81 | - |
| 10 may 2024 | 157.02 | 157.02 | 155.88 | 155.88 | 155.69 | 10 |
| 09 may 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 156.87 | - |
| 08 may 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.60 | - |
| 07 may 2024 | 156.06 | 158.82 | 156.06 | 158.82 | 158.62 | 2 |
| 06 may 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.19 | - |
| 03 may 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.33 | - |
| 02 may 2024 | 153.56 | 154.22 | 153.56 | 154.22 | 154.03 | 10 |
| 30 abr 2024 | 155.34 | 155.88 | 155.34 | 155.88 | 155.69 | 3 |
| 29 abr 2024 | 160.74 | 160.74 | 158.86 | 158.86 | 158.66 | 53 |
| 26 abr 2024 | 161.50 | 162.60 | 160.50 | 160.50 | 160.30 | 224 |
| 25 abr 2024 | 142.50 | 145.54 | 142.50 | 145.54 | 145.36 | 175 |
| 24 abr 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.50 | 2 |
| 23 abr 2024 | 146.48 | 147.20 | 146.48 | 147.20 | 147.02 | 7 |
| 22 abr 2024 | 144.88 | 146.72 | 144.88 | 146.72 | 146.54 | 29 |
| 19 abr 2024 | 145.22 | 145.22 | 143.30 | 143.30 | 143.12 | 256 |
| 18 abr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.82 | - |
| 17 abr 2024 | 144.82 | 147.18 | 144.82 | 145.62 | 145.44 | 37 |
| 16 abr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.82 | - |
| 15 abr 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 147.82 | 5 |
| 12 abr 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.54 | - |
| 11 abr 2024 | 144.72 | 147.48 | 144.72 | 147.48 | 147.30 | 38 |
| 10 abr 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.06 | - |
| 09 abr 2024 | 142.22 | 145.12 | 142.22 | 143.60 | 143.42 | 107 |
| 08 abr 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.51 | 10 |
| 05 abr 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.19 | - |
| 04 abr 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.52 | - |
| 03 abr 2024 | 142.96 | 143.64 | 142.50 | 142.50 | 142.32 | 222 |
| 02 abr 2024 | 143.88 | 143.88 | 141.86 | 141.86 | 141.69 | 20 |
| 28 mar 2024 | 138.92 | 138.92 | 138.92 | 138.92 | 138.75 | - |
| 27 mar 2024 | 139.22 | 139.68 | 139.22 | 139.68 | 139.51 | 2 |
| 26 mar 2024 | 138.28 | 139.60 | 138.28 | 139.60 | 139.43 | 100 |
| 25 mar 2024 | 138.92 | 138.92 | 137.82 | 137.82 | 137.65 | 231 |
| 22 mar 2024 | 135.62 | 139.62 | 135.62 | 139.62 | 139.45 | 16 |
| 21 mar 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 136.99 | - |
| 20 mar 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 134.89 | - |
| 19 mar 2024 | 135.58 | 135.58 | 135.58 | 135.58 | 135.41 | - |
| 18 mar 2024 | 131.50 | 137.92 | 131.50 | 136.26 | 136.09 | 90 |
| 15 mar 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 130.88 | - |
| 14 mar 2024 | 128.08 | 131.46 | 128.08 | 131.46 | 131.30 | 1 |
| 13 mar 2024 | 126.42 | 128.30 | 126.42 | 128.30 | 128.14 | 1 |
| 12 mar 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.36 | - |
| 11 mar 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.37 | - |
| 08 mar 2024 | 122.42 | 123.46 | 122.42 | 123.46 | 123.31 | 1 |
| 07 mar 2024 | 120.06 | 123.04 | 120.06 | 123.04 | 122.89 | 1 |
| 06 mar 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.11 | - |
| 05 mar 2024 | 122.32 | 122.32 | 121.64 | 121.82 | 121.67 | 42 |
| 04 mar 2024 | 126.12 | 126.12 | 125.80 | 125.80 | 125.65 | 25 |
| 01 mar 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 127.86 | - |
| 29 feb 2024 | 125.26 | 125.32 | 125.26 | 125.32 | 125.17 | 10 |
| 28 feb 2024 | 127.62 | 127.62 | 125.26 | 125.26 | 125.11 | 380 |
| 27 feb 2024 | 126.62 | 126.70 | 126.62 | 126.66 | 126.50 | 151 |
| 26 feb 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.44 | - |
| 23 feb 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.20 | - |
| 22 feb 2024 | 132.98 | 133.92 | 132.98 | 133.92 | 133.76 | 34 |
| 21 feb 2024 | 129.68 | 130.44 | 129.68 | 130.44 | 130.28 | 10 |
| 20 feb 2024 | 130.68 | 130.68 | 129.20 | 129.20 | 129.04 | 34 |
| 19 feb 2024 | 130.02 | 131.76 | 130.02 | 131.76 | 131.60 | 1 |
| 16 feb 2024 | 132.64 | 133.18 | 132.64 | 133.18 | 133.02 | 9 |
| 15 feb 2024 | 134.06 | 134.10 | 131.50 | 131.50 | 131.34 | 85 |
| 14 feb 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.29 | - |
| 13 feb 2024 | 136.50 | 136.50 | 135.92 | 135.92 | 135.75 | 1 |
| 12 feb 2024 | 138.18 | 138.34 | 138.10 | 138.10 | 137.93 | 180 |
| 09 feb 2024 | 135.10 | 138.10 | 135.10 | 138.10 | 137.93 | 80 |
| 08 feb 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.77 | 1 |
| 07 feb 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.62 | - |
| *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.