U.S. markets open in 7 hours 28 minutes
F S&P 500
5,562.50 -6.25 (-0.11%) F Dow Jones
39,643.00 -45.00 (-0.11%) F Nasdaq
20,243.75 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,051.70 -3.30 (-0.16%) Petróleo
83.15 +0.34 (+0.41%) Oro
2,341.30 +7.90 (+0.34%)
Daiichi Sankyo Co Ltd (D4S.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 8 |
| 01 jul 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 28 jun 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 27 jun 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 26 jun 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 25 jun 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 24 jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 21 jun 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 20 jun 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 19 jun 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 18 jun 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 17 jun 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 14 jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 13 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 12 jun 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 11 jun 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 10 jun 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 07 jun 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 06 jun 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 05 jun 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 04 jun 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 03 jun 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 31 may 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 30 may 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 29 may 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 28 may 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 27 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 24 may 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 23 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 22 may 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 21 may 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 20 may 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 17 may 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 16 may 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 15 may 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 14 may 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 13 may 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 10 may 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 09 may 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 08 may 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 07 may 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 06 may 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 03 may 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 02 may 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 30 abr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 29 abr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 26 abr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 25 abr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 24 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 23 abr 2024 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 8 |
| 22 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 19 abr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 18 abr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 17 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 16 abr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 15 abr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 12 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 11 abr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 10 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 09 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 08 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 abr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 03 abr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 02 abr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 28 mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 29.84 | 29.86 | 29.84 | 29.86 | -0.14 | - |
| 26 mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | -0.14 | - |
| 25 mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | -0.14 | - |
| 22 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | -0.14 | - |
| 21 mar 2024 | 29.31 | 30.22 | 29.31 | 30.22 | -0.14 | 35 |
| 20 mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | -0.14 | - |
| 19 mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | -0.14 | - |
| 18 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | -0.14 | - |
| 15 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | -0.14 | - |
| 14 mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | -0.13 | - |
| 13 mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -0.13 | - |
| 12 mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | -0.14 | - |
| 11 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -0.14 | - |
| 08 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -0.14 | - |
| 07 mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -0.14 | - |
| 06 mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | -0.14 | - |
| 05 mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | -0.14 | - |
| 04 mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | -0.14 | - |
| 01 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | -0.14 | - |
| 29 feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | -0.14 | - |
| 28 feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | -0.14 | - |
| 27 feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | -0.15 | - |
| 26 feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | -0.14 | - |
| 23 feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | -0.14 | - |
| 22 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | -0.14 | - |
| 21 feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | -0.14 | - |
| 20 feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | -0.14 | - |
| 19 feb 2024 | 30.70 | 32.50 | 30.70 | 32.50 | -0.15 | 60 |
| 16 feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | -0.14 | - |
| 15 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | -0.14 | - |
| 14 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | -0.14 | - |
| 13 feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | -0.14 | - |
| 12 feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | -0.13 | - |
| *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.