Honeywell International Inc. (ALD.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 185.84 | 187.62 | 184.36 | 184.90 | 184.90 | 1,124 |
| 25 jul 2024 | 196.98 | 200.55 | 185.06 | 187.30 | 187.30 | 997 |
| 24 jul 2024 | 199.24 | 200.20 | 197.98 | 197.98 | 197.98 | 823 |
| 23 jul 2024 | 200.65 | 201.45 | 198.72 | 201.10 | 201.10 | 1,110 |
| 22 jul 2024 | 197.74 | 198.24 | 196.58 | 197.74 | 197.74 | 1,074 |
| 19 jul 2024 | 200.25 | 200.95 | 198.60 | 198.60 | 198.60 | 691 |
| 18 jul 2024 | 201.40 | 202.40 | 200.25 | 202.40 | 202.40 | 939 |
| 17 jul 2024 | 199.22 | 200.70 | 197.72 | 200.70 | 200.70 | 846 |
| 16 jul 2024 | 197.98 | 200.60 | 197.18 | 199.24 | 199.24 | 1,209 |
| 15 jul 2024 | 197.48 | 197.74 | 196.12 | 197.58 | 197.58 | 1,609 |
| 12 jul 2024 | 197.68 | 199.18 | 195.00 | 197.38 | 197.38 | 966 |
| 11 jul 2024 | 197.58 | 199.02 | 196.62 | 198.70 | 198.70 | 1,095 |
| 10 jul 2024 | 194.50 | 196.78 | 193.12 | 196.78 | 196.78 | 2,264 |
| 09 jul 2024 | 195.52 | 195.52 | 195.30 | 195.46 | 195.46 | 8 |
| 08 jul 2024 | 196.00 | 196.34 | 194.94 | 194.94 | 194.94 | 1,653 |
| 05 jul 2024 | 196.12 | 196.50 | 195.06 | 195.34 | 195.34 | 2,217 |
| 04 jul 2024 | 195.30 | 195.30 | 195.14 | 195.14 | 195.14 | 10 |
| 03 jul 2024 | 198.50 | 198.50 | 196.30 | 196.88 | 196.88 | 1,450 |
| 02 jul 2024 | 196.32 | 197.82 | 195.84 | 197.82 | 197.82 | 1,105 |
| 01 jul 2024 | 198.88 | 199.70 | 196.82 | 197.62 | 197.62 | 1,442 |
| 28 jun 2024 | 200.35 | 201.85 | 198.98 | 199.26 | 199.26 | 1,577 |
| 27 jun 2024 | 199.10 | 200.85 | 198.32 | 200.50 | 200.50 | 1,374 |
| 26 jun 2024 | 200.50 | 200.50 | 198.14 | 199.08 | 199.08 | 2,215 |
| 25 jun 2024 | 200.95 | 202.25 | 199.86 | 199.86 | 199.86 | 2,951 |
| 24 jun 2024 | 201.00 | 203.15 | 199.90 | 202.80 | 202.80 | 1,158 |
| 21 jun 2024 | 199.76 | 202.20 | 198.86 | 202.20 | 202.20 | 1,270 |
| 20 jun 2024 | 198.22 | 199.92 | 196.52 | 199.26 | 199.26 | 2,984 |
| 19 jun 2024 | 196.98 | 197.00 | 194.48 | 195.60 | 195.60 | 613 |
| 18 jun 2024 | 195.86 | 195.86 | 195.86 | 195.86 | 195.86 | - |
| 17 jun 2024 | 195.46 | 195.86 | 194.62 | 195.86 | 195.86 | 54 |
| 14 jun 2024 | 194.20 | 194.42 | 193.04 | 194.08 | 194.08 | 112 |
| 13 jun 2024 | 191.50 | 192.70 | 191.50 | 192.70 | 192.70 | 19 |
| 12 jun 2024 | 194.92 | 194.92 | 191.92 | 191.92 | 191.92 | 138 |
| 11 jun 2024 | 195.62 | 195.62 | 193.86 | 194.42 | 194.42 | 203 |
| 10 jun 2024 | 194.88 | 196.42 | 194.58 | 195.20 | 195.20 | 528 |
| 07 jun 2024 | 191.68 | 194.92 | 191.20 | 194.92 | 194.92 | 70 |
| 06 jun 2024 | 191.14 | 192.50 | 191.12 | 192.42 | 192.42 | 149 |
| 05 jun 2024 | 190.84 | 190.84 | 189.90 | 190.62 | 190.62 | 154 |
| 04 jun 2024 | 185.78 | 188.98 | 185.62 | 188.94 | 188.94 | 17 |
| 03 jun 2024 | 186.60 | 189.08 | 185.74 | 185.74 | 185.74 | 1,446 |
| 31 may 2024 | 185.88 | 185.88 | 184.00 | 184.00 | 184.00 | 50 |
| 30 may 2024 | 183.50 | 184.28 | 183.50 | 184.28 | 184.28 | 15 |
| 29 may 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | - |
| 28 may 2024 | 185.86 | 185.86 | 182.58 | 184.54 | 184.54 | 1,115 |
| 27 may 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
| 24 may 2024 | 185.34 | 185.34 | 184.00 | 184.44 | 184.44 | 84 |
| 23 may 2024 | 187.62 | 187.62 | 184.96 | 185.84 | 185.84 | 41 |
| 22 may 2024 | 187.88 | 187.88 | 187.84 | 187.84 | 187.84 | 30 |
| 21 may 2024 | 187.18 | 188.36 | 187.18 | 187.70 | 187.70 | 410 |
| 20 may 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| 17 may 2024 | 191.10 | 191.22 | 189.40 | 189.48 | 189.48 | 328 |
| 16 may 2024 | 186.80 | 190.04 | 186.80 | 189.90 | 189.90 | 295 |
| 16 may 2024 | 1.08 Dividendo | |||||
| 15 may 2024 | 189.52 | 189.52 | 187.50 | 187.62 | 186.54 | 124 |
| 14 may 2024 | 188.30 | 189.58 | 188.06 | 188.20 | 187.12 | 188 |
| 13 may 2024 | 188.88 | 190.76 | 188.88 | 190.76 | 189.66 | 452 |
| 10 may 2024 | 187.70 | 187.70 | 187.30 | 187.30 | 186.22 | 10 |
| 09 may 2024 | 183.94 | 185.92 | 183.94 | 184.72 | 183.66 | 110 |
| 08 may 2024 | 182.94 | 184.08 | 182.80 | 184.08 | 183.02 | 116 |
| 07 may 2024 | 181.52 | 182.42 | 181.08 | 182.42 | 181.37 | 236 |
| 06 may 2024 | 182.10 | 182.10 | 180.86 | 180.86 | 179.82 | 296 |
| 03 may 2024 | 179.86 | 181.08 | 179.38 | 181.08 | 180.04 | 85 |
| 02 may 2024 | 183.00 | 183.34 | 180.92 | 180.92 | 179.88 | 206 |
| 30 abr 2024 | 182.48 | 182.74 | 180.26 | 180.26 | 179.22 | 286 |
| 29 abr 2024 | 180.20 | 181.20 | 179.96 | 180.10 | 179.06 | 43 |
| 26 abr 2024 | 178.96 | 179.36 | 178.20 | 179.30 | 178.27 | 121 |
| 25 abr 2024 | 183.24 | 183.24 | 183.24 | 183.24 | 182.19 | 2 |
| 24 abr 2024 | 183.50 | 183.50 | 181.86 | 181.86 | 180.81 | 106 |
| 23 abr 2024 | 183.78 | 184.00 | 183.56 | 183.56 | 182.50 | 28 |
| 22 abr 2024 | 182.24 | 183.36 | 182.24 | 182.82 | 181.77 | 100 |
| 19 abr 2024 | 180.48 | 181.62 | 180.46 | 181.62 | 180.57 | 127 |
| 18 abr 2024 | 178.92 | 179.84 | 178.92 | 179.84 | 178.80 | 190 |
| 17 abr 2024 | 178.90 | 178.92 | 178.90 | 178.92 | 177.89 | 1 |
| 16 abr 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 182.15 | - |
| 15 abr 2024 | 185.42 | 185.74 | 183.20 | 183.20 | 182.15 | 155 |
| 12 abr 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 182.46 | - |
| 11 abr 2024 | 183.84 | 183.84 | 181.66 | 182.24 | 181.19 | 336 |
| 10 abr 2024 | 182.12 | 182.16 | 181.32 | 181.42 | 180.38 | 199 |
| 09 abr 2024 | 181.64 | 181.64 | 181.64 | 181.64 | 180.59 | - |
| 08 abr 2024 | 182.38 | 182.60 | 182.10 | 182.10 | 181.05 | 134 |
| 05 abr 2024 | 180.12 | 182.12 | 180.12 | 182.12 | 181.07 | 2 |
| 04 abr 2024 | 183.26 | 183.82 | 182.14 | 183.10 | 182.05 | 397 |
| 03 abr 2024 | 185.28 | 186.18 | 184.66 | 184.66 | 183.60 | 144 |
| 02 abr 2024 | 188.66 | 188.66 | 186.28 | 187.08 | 186.00 | 98 |
| 28 mar 2024 | 189.66 | 191.24 | 188.94 | 190.92 | 189.82 | 56 |
| 27 mar 2024 | 186.04 | 188.72 | 186.04 | 188.56 | 187.47 | 182 |
| 26 mar 2024 | 182.46 | 185.04 | 182.34 | 185.04 | 183.97 | 509 |
| 25 mar 2024 | 184.80 | 184.80 | 184.20 | 184.20 | 183.14 | 10 |
| 22 mar 2024 | 185.36 | 185.36 | 185.36 | 185.36 | 184.29 | - |
| 21 mar 2024 | 186.10 | 186.48 | 186.00 | 186.48 | 185.41 | 51 |
| 20 mar 2024 | 183.22 | 184.08 | 182.78 | 183.78 | 182.72 | 215 |
| 19 mar 2024 | 181.00 | 182.60 | 180.42 | 182.60 | 181.55 | 81 |
| 18 mar 2024 | 182.98 | 182.98 | 180.72 | 182.32 | 181.27 | 522 |
| 15 mar 2024 | 181.36 | 181.38 | 179.92 | 180.46 | 179.42 | 288 |
| 14 mar 2024 | 182.98 | 182.98 | 181.22 | 181.22 | 180.18 | 86 |
| 13 mar 2024 | 180.98 | 180.98 | 180.98 | 180.98 | 179.94 | 12 |
| 12 mar 2024 | 183.58 | 183.58 | 181.60 | 182.50 | 181.45 | 18 |
| 11 mar 2024 | 183.68 | 184.24 | 182.84 | 183.02 | 181.97 | 261 |
| 08 mar 2024 | 185.06 | 185.20 | 184.80 | 185.20 | 184.13 | 122 |
| 07 mar 2024 | 185.84 | 185.84 | 184.54 | 184.54 | 183.48 | 47 |
| *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.