Deere & Co (DCO.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 335.05 | 335.05 | 335.05 | 335.05 | 335.05 | 10 |
| 04 jul 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 03 jul 2024 | 338.85 | 338.85 | 338.85 | 338.85 | 338.85 | - |
| 02 jul 2024 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - |
| 01 jul 2024 | 348.85 | 348.85 | 348.85 | 348.85 | 348.85 | - |
| 28 jun 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | - |
| 28 jun 2024 | 1.47 Dividendo | |||||
| 27 jun 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 349.13 | - |
| 26 jun 2024 | 344.45 | 344.45 | 344.45 | 344.45 | 343.01 | - |
| 25 jun 2024 | 351.85 | 351.85 | 351.30 | 351.30 | 349.83 | 10 |
| 24 jun 2024 | 351.00 | 351.00 | 350.80 | 350.80 | 349.33 | 5 |
| 21 jun 2024 | 355.30 | 355.30 | 355.30 | 355.30 | 353.81 | - |
| 20 jun 2024 | 355.50 | 356.10 | 355.50 | 356.10 | 354.61 | 2 |
| 19 jun 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 353.91 | 9 |
| 18 jun 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 351.82 | - |
| 17 jun 2024 | 352.15 | 352.15 | 352.15 | 352.15 | 350.67 | - |
| 14 jun 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 349.73 | - |
| 13 jun 2024 | 341.40 | 346.10 | 341.40 | 346.10 | 344.65 | 15 |
| 12 jun 2024 | 340.95 | 340.95 | 340.95 | 340.95 | 339.52 | 5 |
| 11 jun 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 339.67 | - |
| 10 jun 2024 | 342.65 | 342.65 | 342.65 | 342.65 | 341.21 | - |
| 07 jun 2024 | 340.60 | 340.60 | 340.60 | 340.60 | 339.17 | - |
| 06 jun 2024 | 340.15 | 340.15 | 340.15 | 340.15 | 338.72 | - |
| 05 jun 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 338.67 | - |
| 04 jun 2024 | 337.10 | 337.10 | 337.10 | 337.10 | 335.69 | - |
| 03 jun 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 344.05 | - |
| 31 may 2024 | 339.60 | 339.90 | 339.60 | 339.90 | 338.47 | 4 |
| 30 may 2024 | 335.60 | 336.30 | 335.60 | 336.30 | 334.89 | 30 |
| 29 may 2024 | 338.45 | 338.45 | 338.45 | 338.45 | 337.03 | - |
| 28 may 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 341.16 | - |
| 27 may 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 342.86 | - |
| 24 may 2024 | 350.10 | 350.10 | 350.10 | 350.10 | 348.63 | - |
| 23 may 2024 | 356.15 | 356.15 | 356.15 | 356.15 | 354.66 | - |
| 22 may 2024 | 356.05 | 356.05 | 356.05 | 356.05 | 354.56 | - |
| 21 may 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 357.89 | - |
| 20 may 2024 | 364.15 | 364.15 | 364.15 | 364.15 | 362.62 | - |
| 17 may 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 358.99 | - |
| 16 may 2024 | 380.05 | 380.05 | 380.05 | 380.05 | 378.46 | - |
| 15 may 2024 | 380.65 | 381.55 | 380.65 | 381.55 | 379.95 | 3 |
| 14 may 2024 | 378.05 | 378.05 | 378.05 | 378.05 | 376.46 | - |
| 13 may 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.42 | - |
| 10 may 2024 | 378.80 | 378.80 | 378.80 | 378.80 | 377.21 | - |
| 09 may 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 374.52 | - |
| 08 may 2024 | 376.70 | 376.70 | 376.70 | 376.70 | 375.12 | - |
| 07 may 2024 | 372.95 | 372.95 | 372.10 | 372.10 | 370.54 | 42 |
| 06 may 2024 | 372.75 | 372.75 | 372.75 | 372.75 | 371.19 | - |
| 03 may 2024 | 370.25 | 370.25 | 370.25 | 370.25 | 368.70 | - |
| 02 may 2024 | 360.65 | 360.65 | 360.65 | 360.65 | 359.14 | - |
| 30 abr 2024 | 373.65 | 373.65 | 372.75 | 372.75 | 371.19 | 10 |
| 29 abr 2024 | 367.05 | 367.05 | 367.05 | 367.05 | 365.51 | - |
| 26 abr 2024 | 366.65 | 368.45 | 366.65 | 368.45 | 366.91 | 10 |
| 25 abr 2024 | 367.05 | 367.05 | 367.05 | 367.05 | 365.51 | - |
| 24 abr 2024 | 371.05 | 373.95 | 371.05 | 373.95 | 372.38 | 5 |
| 23 abr 2024 | 374.05 | 374.05 | 374.05 | 374.05 | 372.48 | - |
| 22 abr 2024 | 375.85 | 375.85 | 375.85 | 375.85 | 374.27 | - |
| 19 abr 2024 | 373.15 | 375.20 | 373.15 | 375.20 | 373.63 | 28 |
| 18 abr 2024 | 371.65 | 371.65 | 371.65 | 371.65 | 370.09 | - |
| 17 abr 2024 | 370.15 | 370.15 | 370.15 | 370.15 | 368.60 | - |
| 16 abr 2024 | 370.55 | 370.55 | 369.20 | 369.20 | 367.65 | 5 |
| 15 abr 2024 | 373.35 | 373.35 | 373.30 | 373.30 | 371.73 | 5 |
| 12 abr 2024 | 384.80 | 384.80 | 384.80 | 384.80 | 383.19 | - |
| 11 abr 2024 | 382.35 | 382.35 | 382.35 | 382.35 | 380.75 | - |
| 10 abr 2024 | 378.35 | 378.35 | 378.35 | 378.35 | 376.76 | - |
| 09 abr 2024 | 377.30 | 377.30 | 377.30 | 377.30 | 375.72 | - |
| 08 abr 2024 | 380.05 | 380.05 | 380.05 | 380.05 | 378.46 | - |
| 05 abr 2024 | 375.55 | 377.80 | 375.55 | 377.80 | 376.22 | 5 |
| 04 abr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 372.43 | - |
| 03 abr 2024 | 373.15 | 373.15 | 373.15 | 373.15 | 371.59 | - |
| 02 abr 2024 | 376.25 | 376.25 | 375.90 | 375.90 | 374.32 | 20 |
| 28 mar 2024 | 376.60 | 380.10 | 376.60 | 380.10 | 378.51 | 5 |
| 27 mar 2024 | 366.80 | 366.80 | 366.60 | 366.60 | 365.06 | - |
| 27 mar 2024 | 1.47 Dividendo | |||||
| 26 mar 2024 | 367.30 | 368.60 | 367.30 | 368.60 | 365.59 | 1 |
| 25 mar 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 365.49 | - |
| 22 mar 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 363.51 | - |
| 21 mar 2024 | 361.90 | 362.30 | 361.90 | 362.30 | 359.34 | 5 |
| 20 mar 2024 | 359.90 | 363.10 | 359.90 | 363.10 | 360.14 | 10 |
| 19 mar 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 351.61 | - |
| 18 mar 2024 | 352.20 | 352.20 | 352.20 | 352.20 | 349.32 | - |
| 15 mar 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 345.65 | - |
| 14 mar 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 344.07 | - |
| 13 mar 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 337.52 | - |
| 12 mar 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 339.70 | - |
| 11 mar 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 338.32 | - |
| 08 mar 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 339.21 | - |
| 07 mar 2024 | 335.00 | 337.00 | 335.00 | 337.00 | 334.25 | 250 |
| 06 mar 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 334.25 | - |
| 05 mar 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 332.07 | - |
| 04 mar 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 335.04 | - |
| 01 mar 2024 | 337.40 | 339.10 | 337.40 | 338.60 | 335.84 | 17 |
| 29 feb 2024 | 335.70 | 335.70 | 335.70 | 335.70 | 332.96 | - |
| 28 feb 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 329.29 | - |
| 27 feb 2024 | 335.30 | 335.30 | 331.40 | 331.40 | 328.69 | 15 |
| 26 feb 2024 | 336.10 | 336.80 | 336.10 | 336.80 | 334.05 | 12 |
| 23 feb 2024 | 329.10 | 329.10 | 329.10 | 329.10 | 326.41 | - |
| 22 feb 2024 | 329.70 | 330.80 | 329.70 | 330.80 | 328.10 | 2 |
| 21 feb 2024 | 330.10 | 330.50 | 330.10 | 330.50 | 327.80 | 10 |
| 20 feb 2024 | 335.90 | 335.90 | 335.90 | 335.90 | 333.16 | - |
| 19 feb 2024 | 334.00 | 338.10 | 334.00 | 338.10 | 335.34 | 14 |
| 16 feb 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 335.24 | - |
| *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.