U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,999.00 +71.75 (+0.36%) E-mini Russell 2000 Index Futur
2,074.60 +9.60 (+0.46%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,337.00 -2.60 (-0.11%)
Agnico Eagle Mines Ltd (AE9.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM 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 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 27 jun 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 26 jun 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 25 jun 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 24 jun 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 21 jun 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 20 jun 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 19 jun 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 18 jun 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 17 jun 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 14 jun 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 13 jun 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 12 jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 11 jun 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 10 jun 2024 | 59.22 | 60.62 | 59.22 | 60.62 | 60.62 | 100 |
| 07 jun 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 06 jun 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 05 jun 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 04 jun 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 03 jun 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 31 may 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 31 may 2024 | 0.4 Dividendo | |||||
| 30 may 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.12 | - |
| 29 may 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.17 | - |
| 28 may 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.71 | - |
| 27 may 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 61.93 | - |
| 24 may 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.72 | - |
| 23 may 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.52 | - |
| 22 may 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.82 | - |
| 21 may 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.42 | - |
| 20 may 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.32 | - |
| 17 may 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.63 | - |
| 16 may 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.75 | - |
| 15 may 2024 | 63.04 | 64.22 | 63.04 | 64.22 | 63.80 | 30 |
| 14 may 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.21 | - |
| 13 may 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.73 | - |
| 10 may 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.59 | - |
| 09 may 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.20 | - |
| 08 may 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 60.72 | - |
| 07 may 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.46 | - |
| 06 may 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.25 | - |
| 03 may 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.09 | - |
| 02 may 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.09 | - |
| 30 abr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.09 | - |
| 29 abr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 60.86 | - |
| 26 abr 2024 | 61.48 | 61.72 | 61.48 | 61.72 | 61.32 | 70 |
| 25 abr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 58.95 | - |
| 24 abr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.26 | - |
| 23 abr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.44 | - |
| 22 abr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.37 | - |
| 19 abr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 58.99 | - |
| 18 abr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.04 | - |
| 17 abr 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 56.93 | - |
| 16 abr 2024 | 57.52 | 57.52 | 56.90 | 56.90 | 56.53 | 40 |
| 15 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | - |
| 12 abr 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.54 | - |
| 11 abr 2024 | 57.24 | 57.24 | 56.94 | 56.94 | 56.57 | 363 |
| 10 abr 2024 | 57.26 | 57.26 | 56.72 | 56.72 | 56.35 | 20 |
| 09 abr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.49 | - |
| 08 abr 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.25 | - |
| 05 abr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.46 | - |
| 04 abr 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.41 | - |
| 03 abr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.21 | - |
| 02 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.13 | - |
| 28 mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.09 | - |
| 27 mar 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.19 | - |
| 26 mar 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.09 | - |
| 25 mar 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.99 | - |
| 22 mar 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.19 | - |
| 21 mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.96 | - |
| 20 mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.59 | - |
| 19 mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.33 | - |
| 18 mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.79 | - |
| 15 mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.69 | - |
| 14 mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.69 | - |
| 13 mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.27 | - |
| 12 mar 2024 | 50.46 | 50.46 | 50.18 | 50.18 | 49.85 | 50 |
| 11 mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.97 | - |
| 08 mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.23 | - |
| 07 mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.08 | - |
| 06 mar 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.08 | - |
| 05 mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.46 | - |
| 04 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.30 | - |
| 01 mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.03 | - |
| 29 feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.74 | - |
| 29 feb 2024 | 0.4 Dividendo | |||||
| 28 feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 43.68 | - |
| 27 feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.28 | - |
| 26 feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.07 | - |
| 23 feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 43.67 | - |
| 22 feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.28 | - |
| 21 feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.36 | - |
| 20 feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 43.63 | - |
| 19 feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.02 | - |
| 16 feb 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.03 | - |
| 15 feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.56 | - |
| 14 feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.26 | - |
| 13 feb 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 42.86 | - |
| 12 feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.39 | - |
| 09 feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.05 | - |
| *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.