U.S. markets open in 8 hours 40 minutes
F S&P 500
5,534.75 +13.25 (+0.24%) F Dow Jones
39,514.00 +45.00 (+0.11%) F Nasdaq
19,987.00 +59.75 (+0.30%) E-mini Russell 2000 Index Futur
2,073.20 +8.20 (+0.40%) Petróleo
81.85 +0.31 (+0.38%) Oro
2,331.90 -7.70 (-0.33%)
Equity Residential (EQR.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.33 | - |
| 27 jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.81 | - |
| 26 jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.30 | - |
| 25 jun 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.80 | - |
| 24 jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.81 | - |
| 21 jun 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.31 | - |
| 20 jun 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.82 | - |
| 19 jun 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.31 | - |
| 18 jun 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.82 | - |
| 17 jun 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.33 | - |
| 14 jun 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | - |
| 13 jun 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.84 | - |
| 12 jun 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | - |
| 11 jun 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | - |
| 10 jun 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.84 | - |
| 07 jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.35 | - |
| 06 jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.35 | - |
| 05 jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.35 | - |
| 04 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.85 | - |
| 03 jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.35 | - |
| 31 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.36 | - |
| 30 may 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.37 | - |
| 29 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.36 | - |
| 28 may 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.84 | - |
| 27 may 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.84 | - |
| 24 may 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.84 | - |
| 23 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | - |
| 22 may 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.83 | - |
| 21 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | - |
| 20 may 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.83 | - |
| 17 may 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.83 | - |
| 16 may 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.33 | - |
| 15 may 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.33 | - |
| 14 may 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.83 | - |
| 13 may 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.33 | - |
| 10 may 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.33 | - |
| 09 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | - |
| 08 may 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.33 | - |
| 07 may 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.33 | - |
| 06 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | - |
| 03 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | - |
| 02 may 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 59.35 | 125 |
| 30 abr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.84 | - |
| 29 abr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.84 | - |
| 26 abr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.84 | - |
| 25 abr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.35 | - |
| 24 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.36 | - |
| 23 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.86 | - |
| 22 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| 19 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 18 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 17 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.39 | - |
| 16 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.38 | - |
| 15 abr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.37 | - |
| 12 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.86 | - |
| 11 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.86 | - |
| 10 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.36 | - |
| 09 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.86 | - |
| 08 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 05 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 04 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 03 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.39 | - |
| 02 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.38 | - |
| 28 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| 27 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 26 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 25 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| 22 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| 22 mar 2024 | 0.675 Dividendo | |||||
| 21 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.71 | - |
| 20 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.71 | - |
| 19 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.71 | - |
| 18 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.20 | - |
| 15 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.71 | - |
| 14 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.20 | - |
| 13 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.71 | - |
| 12 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.20 | - |
| 11 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.20 | - |
| 08 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.71 | - |
| 07 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.71 | - |
| 06 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.71 | - |
| 05 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.20 | - |
| 04 mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.25 | - |
| 01 mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.25 | - |
| 29 feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.76 | - |
| 28 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.27 | - |
| 27 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.78 | - |
| 26 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.25 | - |
| 23 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.25 | - |
| 22 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.22 | - |
| 21 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.25 | - |
| 20 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.25 | - |
| 19 feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.25 | - |
| 16 feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.73 | - |
| 15 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.27 | - |
| 14 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.78 | - |
| 13 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.27 | - |
| 12 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.27 | - |
| 09 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.27 | - |
| 08 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.27 | - |
| *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.