U.S. markets open in 9 hours 3 minutes
F S&P 500
5,539.00 +2.00 (+0.04%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,987.25 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,043.50 -1.40 (-0.07%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.40 -2.40 (-0.10%)
BHP Group Ltd (BHP1.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 24 jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 21 jun 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 20 jun 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 19 jun 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 18 jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 17 jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 14 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 13 jun 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 12 jun 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 11 jun 2024 | 26.97 | 26.97 | 26.43 | 26.43 | 26.43 | 30 |
| 10 jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 07 jun 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 06 jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 05 jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 04 jun 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 03 jun 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 31 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 30 may 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 29 may 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 28 may 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 27 may 2024 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | 170 |
| 24 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 23 may 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 22 may 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 21 may 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 20 may 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 17 may 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 16 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 15 may 2024 | 27.22 | 27.56 | 27.22 | 27.56 | 27.56 | 118 |
| 14 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 13 may 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 10 may 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 09 may 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 08 may 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 07 may 2024 | 26.56 | 26.74 | 26.56 | 26.74 | 26.74 | 500 |
| 06 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 03 may 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 02 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 30 abr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 29 abr 2024 | 26.36 | 26.36 | 26.19 | 26.19 | 26.19 | 500 |
| 26 abr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 25 abr 2024 | 27.10 | 27.10 | 27.06 | 27.06 | 27.06 | 900 |
| 24 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 23 abr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 22 abr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 19 abr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 18 abr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 17 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 16 abr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 15 abr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 12 abr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 11 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 10 abr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 09 abr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 08 abr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 05 abr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 04 abr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 03 abr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 02 abr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 28 mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 27 mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 26 mar 2024 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 30 |
| 25 mar 2024 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | 500 |
| 22 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 21 mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 20 mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 19 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 18 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 15 mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 14 mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 13 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 12 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 11 mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 08 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 07 mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 07 mar 2024 | 1.096196 Dividendo | |||||
| 06 mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.43 | - |
| 05 mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 25.50 | - |
| 04 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.69 | 20 |
| 01 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.88 | - |
| 29 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.21 | - |
| 28 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.41 | - |
| 27 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.41 | - |
| 26 feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.60 | - |
| 23 feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.83 | - |
| 22 feb 2024 | 26.70 | 27.00 | 26.70 | 27.00 | 25.89 | 250 |
| 21 feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.83 | - |
| 20 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.37 | - |
| 19 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.85 | - |
| 16 feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 26.55 | - |
| 15 feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.27 | - |
| 14 feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.51 | - |
| 13 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 26.89 | - |
| 12 feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 26.42 | - |
| 09 feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 26.71 | - |
| 08 feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 26.83 | - |
| 07 feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 26.86 | - |
| 06 feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 26.57 | - |
| 05 feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.94 | - |
| *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.