U.S. markets open in 8 hours 12 minutes
F S&P 500
5,251.00 +4.75 (+0.09%) F Dow Jones
39,643.00 +1.00 (+0.00%) F Nasdaq
18,290.50 +35.50 (+0.19%) E-mini Russell 2000 Index Futur
2,070.90 +3.00 (+0.15%) Petróleo
78.06 -0.20 (-0.26%) Oro
2,360.30 -14.70 (-0.62%)
Prysmian SpA (AEU.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:15AM CEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 09 may 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 08 may 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 07 may 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 06 may 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 03 may 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 02 may 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 30 abr 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 29 abr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 20 |
| 26 abr 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 25 abr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 24 abr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 23 abr 2024 | 49.82 | 49.90 | 49.82 | 49.90 | 49.90 | 10 |
| 22 abr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 22 abr 2024 | 0.7 Dividendo | |||||
| 19 abr 2024 | 49.61 | 49.89 | 49.61 | 49.89 | 49.19 | 19 |
| 18 abr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.48 | - |
| 17 abr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.50 | - |
| 16 abr 2024 | 50.22 | 50.22 | 49.70 | 49.70 | 49.00 | 70 |
| 15 abr 2024 | 47.60 | 50.98 | 47.60 | 50.48 | 49.77 | 40 |
| 12 abr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 47.88 | - |
| 11 abr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.62 | - |
| 10 abr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 47.78 | - |
| 09 abr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.15 | - |
| 08 abr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.48 | - |
| 05 abr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.09 | - |
| 04 abr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.18 | - |
| 03 abr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.93 | - |
| 02 abr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 47.65 | - |
| 28 mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.35 | - |
| 27 mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.04 | - |
| 26 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.30 | - |
| 25 mar 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 48.72 | - |
| 22 mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.23 | - |
| 21 mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.63 | - |
| 20 mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 48.73 | - |
| 19 mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.53 | - |
| 18 mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 46.76 | - |
| 15 mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.31 | - |
| 14 mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.73 | - |
| 13 mar 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.27 | - |
| 12 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.31 | - |
| 11 mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.14 | - |
| 08 mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.44 | - |
| 07 mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.24 | - |
| 06 mar 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 45.86 | - |
| 05 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.31 | - |
| 04 mar 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.15 | 40 |
| 01 mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.52 | - |
| 29 feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.78 | - |
| 28 feb 2024 | 44.42 | 45.04 | 44.42 | 45.04 | 44.41 | 20 |
| 27 feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 43.89 | - |
| 26 feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 44.58 | - |
| 23 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.15 | - |
| 22 feb 2024 | 44.30 | 44.56 | 44.30 | 44.56 | 43.93 | 30 |
| 21 feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 42.85 | 134 |
| 20 feb 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.10 | - |
| 19 feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.32 | - |
| 16 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.57 | - |
| 15 feb 2024 | 41.35 | 42.91 | 41.35 | 42.91 | 42.31 | 50 |
| 14 feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.40 | - |
| 13 feb 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.01 | - |
| 12 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.61 | - |
| 09 feb 2024 | 41.86 | 41.92 | 41.86 | 41.92 | 41.33 | 243 |
| 08 feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.62 | - |
| 07 feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.35 | - |
| 06 feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.57 | - |
| 05 feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 40.87 | - |
| 02 feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 40.77 | - |
| 01 feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.12 | - |
| 31 ene 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.18 | - |
| 30 ene 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.73 | - |
| 29 ene 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.44 | - |
| 26 ene 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 39.85 | - |
| 25 ene 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.14 | - |
| 24 ene 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 39.90 | - |
| 23 ene 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.04 | - |
| 22 ene 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 39.70 | - |
| 19 ene 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.28 | - |
| 18 ene 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.53 | - |
| 17 ene 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.44 | - |
| 16 ene 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 39.96 | - |
| 15 ene 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.15 | - |
| 12 ene 2024 | 39.95 | 40.72 | 39.95 | 40.72 | 40.15 | 200 |
| 11 ene 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.10 | - |
| 10 ene 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.07 | - |
| 09 ene 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 39.95 | - |
| 08 ene 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 39.96 | - |
| 05 ene 2024 | 40.05 | 40.82 | 40.05 | 40.82 | 40.25 | 3 |
| 04 ene 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 39.75 | - |
| 03 ene 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 40.88 | - |
| 02 ene 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.57 | - |
| 29 dic 2023 | 41.20 | 41.42 | 41.20 | 41.42 | 40.84 | - |
| 28 dic 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 40.65 | - |
| 27 dic 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 40.16 | - |
| 22 dic 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 40.16 | - |
| 21 dic 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 39.67 | - |
| 20 dic 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 40.00 | - |
| 19 dic 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.10 | - |
| 18 dic 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 38.67 | - |
| *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.