U.S. markets open in 5 hours 3 minutes
F S&P 500
5,640.00 +1.00 (+0.02%) F Dow Jones
41,668.00 +29.00 (+0.07%) F Nasdaq
19,436.75 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,231.70 +1.00 (+0.04%) Petróleo
70.49 -0.70 (-0.98%) Oro
2,595.50 +3.10 (+0.12%)
Honeywell International Inc. (ALD.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 05:35PM CEST. Mercado abierto.
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 183.06 | 185.02 | 183.06 | 185.02 | 185.02 | 5 |
| 16 sept 2024 | 184.00 | 185.58 | 183.36 | 183.52 | 183.52 | 136 |
| 13 sept 2024 | 183.98 | 184.94 | 183.70 | 184.94 | 184.94 | 435 |
| 12 sept 2024 | 186.20 | 186.20 | 183.68 | 183.68 | 183.68 | 135 |
| 11 sept 2024 | 181.46 | 182.52 | 181.46 | 182.52 | 182.52 | 1 |
| 10 sept 2024 | 181.00 | 181.68 | 180.70 | 181.68 | 181.68 | 123 |
| 09 sept 2024 | 179.28 | 179.28 | 178.78 | 178.78 | 178.78 | 32 |
| 06 sept 2024 | 180.32 | 180.32 | 179.36 | 179.36 | 179.36 | 37 |
| 05 sept 2024 | 183.82 | 183.82 | 182.26 | 182.26 | 182.26 | 319 |
| 04 sept 2024 | 186.28 | 186.52 | 185.96 | 185.96 | 185.96 | 90 |
| 03 sept 2024 | 188.32 | 188.32 | 185.44 | 186.34 | 186.34 | 585 |
| 02 sept 2024 | 189.26 | 189.26 | 186.86 | 186.86 | 186.86 | 105 |
| 30 ago 2024 | 187.60 | 188.20 | 187.36 | 187.36 | 187.36 | 190 |
| 29 ago 2024 | 184.64 | 186.10 | 184.62 | 186.10 | 186.10 | 460 |
| 28 ago 2024 | 184.46 | 185.80 | 183.26 | 184.52 | 184.52 | 683 |
| 27 ago 2024 | 182.74 | 183.66 | 181.88 | 183.58 | 183.58 | 594 |
| 26 ago 2024 | 180.70 | 183.16 | 180.70 | 182.20 | 182.20 | 223 |
| 23 ago 2024 | 180.30 | 181.44 | 179.54 | 180.86 | 180.86 | 438 |
| 22 ago 2024 | 181.34 | 181.34 | 179.84 | 180.24 | 180.24 | 524 |
| 21 ago 2024 | 180.06 | 180.50 | 180.06 | 180.50 | 180.50 | 341 |
| 20 ago 2024 | 179.48 | 179.48 | 178.46 | 178.50 | 178.50 | 324 |
| 19 ago 2024 | 179.96 | 180.18 | 179.42 | 180.08 | 180.08 | 267 |
| 16 ago 2024 | 180.18 | 180.18 | 179.50 | 180.10 | 180.10 | 99 |
| 16 ago 2024 | 1.08 Dividendo | |||||
| 15 ago 2024 | 181.56 | 182.64 | 179.08 | 180.78 | 179.70 | 529 |
| 14 ago 2024 | 178.60 | 179.04 | 177.22 | 178.08 | 177.02 | 1,118 |
| 13 ago 2024 | 179.74 | 179.74 | 178.56 | 179.04 | 177.97 | 111 |
| 12 ago 2024 | 180.40 | 180.52 | 180.40 | 180.52 | 179.44 | 12 |
| 09 ago 2024 | 181.42 | 183.00 | 181.42 | 181.80 | 180.71 | 427 |
| 08 ago 2024 | 182.00 | 183.06 | 182.00 | 183.06 | 181.97 | 81 |
| 07 ago 2024 | 181.90 | 181.90 | 181.14 | 181.14 | 180.06 | 63 |
| 06 ago 2024 | 182.22 | 184.44 | 181.90 | 181.90 | 180.81 | 1,208 |
| 05 ago 2024 | 183.40 | 186.36 | 181.16 | 181.74 | 180.65 | 1,202 |
| 02 ago 2024 | 188.48 | 189.36 | 185.88 | 185.88 | 184.77 | 1,129 |
| 01 ago 2024 | 190.14 | 191.04 | 187.02 | 187.02 | 185.90 | 320 |
| 31 jul 2024 | 188.32 | 190.06 | 186.96 | 190.06 | 188.92 | 1,020 |
| 30 jul 2024 | 186.56 | 187.92 | 184.56 | 187.02 | 185.90 | 1,197 |
| 29 jul 2024 | 189.44 | 189.44 | 184.30 | 184.30 | 183.20 | 2,132 |
| 26 jul 2024 | 185.84 | 187.62 | 184.36 | 184.90 | 183.80 | 1,124 |
| 25 jul 2024 | 196.98 | 200.55 | 185.06 | 187.30 | 186.18 | 997 |
| 24 jul 2024 | 199.24 | 200.20 | 197.98 | 197.98 | 196.80 | 823 |
| 23 jul 2024 | 200.65 | 201.45 | 198.72 | 201.10 | 199.90 | 1,110 |
| 22 jul 2024 | 197.74 | 198.24 | 196.58 | 197.74 | 196.56 | 1,074 |
| 19 jul 2024 | 200.25 | 200.95 | 198.60 | 198.60 | 197.41 | 691 |
| 18 jul 2024 | 201.40 | 202.40 | 200.25 | 202.40 | 201.19 | 939 |
| 17 jul 2024 | 199.22 | 200.70 | 197.72 | 200.70 | 199.50 | 846 |
| 16 jul 2024 | 197.98 | 200.60 | 197.18 | 199.24 | 198.05 | 1,209 |
| 15 jul 2024 | 197.48 | 197.74 | 196.12 | 197.58 | 196.40 | 1,609 |
| 12 jul 2024 | 197.68 | 199.18 | 195.00 | 197.38 | 196.20 | 966 |
| 11 jul 2024 | 197.58 | 199.02 | 196.62 | 198.70 | 197.51 | 1,095 |
| 10 jul 2024 | 194.50 | 196.78 | 193.12 | 196.78 | 195.60 | 2,264 |
| 09 jul 2024 | 195.52 | 195.52 | 195.30 | 195.46 | 194.29 | 8 |
| 08 jul 2024 | 196.00 | 196.34 | 194.94 | 194.94 | 193.78 | 1,653 |
| 05 jul 2024 | 196.12 | 196.50 | 195.06 | 195.34 | 194.17 | 2,217 |
| 04 jul 2024 | 195.30 | 195.30 | 195.14 | 195.14 | 193.97 | 10 |
| 03 jul 2024 | 198.50 | 198.50 | 196.30 | 196.88 | 195.70 | 1,450 |
| 02 jul 2024 | 196.32 | 197.82 | 195.84 | 197.82 | 196.64 | 1,105 |
| 01 jul 2024 | 198.88 | 199.70 | 196.82 | 197.62 | 196.44 | 1,442 |
| 28 jun 2024 | 200.35 | 201.85 | 198.98 | 199.26 | 198.07 | 1,577 |
| 27 jun 2024 | 199.10 | 200.85 | 198.32 | 200.50 | 199.30 | 1,374 |
| 26 jun 2024 | 200.50 | 200.50 | 198.14 | 199.08 | 197.89 | 2,215 |
| 25 jun 2024 | 200.95 | 202.25 | 199.86 | 199.86 | 198.67 | 2,951 |
| 24 jun 2024 | 201.00 | 203.15 | 199.90 | 202.80 | 201.59 | 1,158 |
| 21 jun 2024 | 199.76 | 202.20 | 198.86 | 202.20 | 200.99 | 1,270 |
| 20 jun 2024 | 198.22 | 199.92 | 196.52 | 199.26 | 198.07 | 2,984 |
| 19 jun 2024 | 196.98 | 197.00 | 194.48 | 195.60 | 194.43 | 613 |
| 18 jun 2024 | 195.86 | 195.86 | 195.86 | 195.86 | 194.69 | - |
| 17 jun 2024 | 195.46 | 195.86 | 194.62 | 195.86 | 194.69 | 54 |
| 14 jun 2024 | 194.20 | 194.42 | 193.04 | 194.08 | 192.92 | 112 |
| 13 jun 2024 | 191.50 | 192.70 | 191.50 | 192.70 | 191.55 | 19 |
| 12 jun 2024 | 194.92 | 194.92 | 191.92 | 191.92 | 190.77 | 138 |
| 11 jun 2024 | 195.62 | 195.62 | 193.86 | 194.42 | 193.26 | 203 |
| 10 jun 2024 | 194.88 | 196.42 | 194.58 | 195.20 | 194.03 | 528 |
| 07 jun 2024 | 191.68 | 194.92 | 191.20 | 194.92 | 193.76 | 70 |
| 06 jun 2024 | 191.14 | 192.50 | 191.12 | 192.42 | 191.27 | 149 |
| 05 jun 2024 | 190.84 | 190.84 | 189.90 | 190.62 | 189.48 | 154 |
| 04 jun 2024 | 185.78 | 188.98 | 185.62 | 188.94 | 187.81 | 17 |
| 03 jun 2024 | 186.60 | 189.08 | 185.74 | 185.74 | 184.63 | 1,446 |
| 31 may 2024 | 185.88 | 185.88 | 184.00 | 184.00 | 182.90 | 50 |
| 30 may 2024 | 183.50 | 184.28 | 183.50 | 184.28 | 183.18 | 15 |
| 29 may 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 181.99 | - |
| 28 may 2024 | 185.86 | 185.86 | 182.58 | 184.54 | 183.44 | 1,115 |
| 27 may 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 183.42 | - |
| 24 may 2024 | 185.34 | 185.34 | 184.00 | 184.44 | 183.34 | 84 |
| 23 may 2024 | 187.62 | 187.62 | 184.96 | 185.84 | 184.73 | 41 |
| 22 may 2024 | 187.88 | 187.88 | 187.84 | 187.84 | 186.72 | 30 |
| 21 may 2024 | 187.18 | 188.36 | 187.18 | 187.70 | 186.58 | 410 |
| 20 may 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 188.07 | - |
| 17 may 2024 | 191.10 | 191.22 | 189.40 | 189.48 | 188.35 | 328 |
| 16 may 2024 | 186.80 | 190.04 | 186.80 | 189.90 | 188.77 | 295 |
| 16 may 2024 | 1.08 Dividendo | |||||
| 15 may 2024 | 189.52 | 189.52 | 187.50 | 187.62 | 185.43 | 124 |
| 14 may 2024 | 188.30 | 189.58 | 188.06 | 188.20 | 186.00 | 188 |
| 13 may 2024 | 188.88 | 190.76 | 188.88 | 190.76 | 188.53 | 452 |
| 10 may 2024 | 187.70 | 187.70 | 187.30 | 187.30 | 185.11 | 10 |
| 09 may 2024 | 183.94 | 185.92 | 183.94 | 184.72 | 182.56 | 110 |
| 08 may 2024 | 182.94 | 184.08 | 182.80 | 184.08 | 181.93 | 116 |
| 07 may 2024 | 181.52 | 182.42 | 181.08 | 182.42 | 180.29 | 236 |
| 06 may 2024 | 182.10 | 182.10 | 180.86 | 180.86 | 178.74 | 296 |
| 03 may 2024 | 179.86 | 181.08 | 179.38 | 181.08 | 178.96 | 85 |
| *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.