U.S. markets open in 3 hours 43 minutes
F S&P 500
5,527.50 +6.00 (+0.11%) F Dow Jones
39,543.00 +74.00 (+0.19%) F Nasdaq
19,936.50 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,071.80 +6.80 (+0.33%) Petróleo
81.93 +0.39 (+0.48%) Oro
2,337.80 -1.80 (-0.08%)
Salesforce Inc (FOO.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | 20 |
| 28 jun 2024 | 236.40 | 236.95 | 236.40 | 236.95 | 236.95 | 20 |
| 27 jun 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 26 jun 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
| 25 jun 2024 | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | - |
| 24 jun 2024 | 228.90 | 228.90 | 224.05 | 224.05 | 224.05 | 265 |
| 21 jun 2024 | 225.55 | 227.35 | 225.55 | 227.35 | 227.35 | 113 |
| 20 jun 2024 | 215.65 | 215.65 | 215.65 | 215.65 | 215.65 | - |
| 19 jun 2024 | 215.05 | 215.30 | 215.05 | 215.30 | 215.30 | 100 |
| 18 jun 2024 | 215.05 | 215.10 | 215.05 | 215.10 | 215.10 | 3 |
| 17 jun 2024 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | - |
| 14 jun 2024 | 214.25 | 215.25 | 214.25 | 215.25 | 215.25 | 27 |
| 13 jun 2024 | 217.40 | 217.85 | 216.95 | 216.95 | 216.95 | 56 |
| 12 jun 2024 | 223.50 | 223.50 | 222.05 | 222.05 | 222.05 | 5 |
| 11 jun 2024 | 223.55 | 225.90 | 223.55 | 225.90 | 225.90 | 45 |
| 10 jun 2024 | 225.05 | 225.40 | 225.05 | 225.40 | 225.40 | 170 |
| 07 jun 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
| 06 jun 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | - |
| 05 jun 2024 | 217.05 | 217.85 | 216.50 | 217.85 | 217.85 | 192 |
| 04 jun 2024 | 216.05 | 216.05 | 215.70 | 215.70 | 215.70 | 12 |
| 03 jun 2024 | 216.60 | 216.75 | 214.20 | 214.20 | 214.20 | 167 |
| 31 may 2024 | 201.00 | 208.80 | 200.80 | 208.80 | 208.80 | 323 |
| 30 may 2024 | 211.55 | 212.25 | 196.72 | 196.72 | 196.72 | 140 |
| 29 may 2024 | 247.70 | 247.70 | 247.45 | 247.45 | 247.45 | 50 |
| 28 may 2024 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | - |
| 27 may 2024 | 252.80 | 252.95 | 252.80 | 252.95 | 252.95 | 19 |
| 24 may 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | 3 |
| 23 may 2024 | 262.75 | 262.75 | 257.15 | 257.15 | 257.15 | 2 |
| 22 may 2024 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | - |
| 21 may 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | - |
| 20 may 2024 | 262.00 | 262.65 | 262.00 | 262.65 | 262.65 | 1 |
| 17 may 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | - |
| 16 may 2024 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | - |
| 15 may 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
| 14 may 2024 | 256.75 | 256.75 | 256.45 | 256.45 | 256.45 | 10 |
| 13 may 2024 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
| 10 may 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | - |
| 09 may 2024 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | - |
| 08 may 2024 | 257.55 | 257.55 | 257.55 | 257.55 | 257.55 | - |
| 07 may 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
| 06 may 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
| 03 may 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 02 may 2024 | 251.55 | 251.55 | 251.20 | 251.20 | 251.20 | 3 |
| 30 abr 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | - |
| 29 abr 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
| 26 abr 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 25 abr 2024 | 254.55 | 256.15 | 252.20 | 253.00 | 253.00 | 31 |
| 24 abr 2024 | 259.05 | 260.05 | 259.05 | 260.05 | 260.05 | 33 |
| 23 abr 2024 | 257.05 | 257.05 | 256.00 | 256.00 | 256.00 | 33 |
| 22 abr 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
| 19 abr 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
| 18 abr 2024 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - |
| 17 abr 2024 | 261.90 | 261.90 | 260.65 | 260.65 | 260.65 | 17 |
| 16 abr 2024 | 256.35 | 256.95 | 256.35 | 256.95 | 256.95 | 39 |
| 15 abr 2024 | 275.15 | 275.15 | 257.15 | 257.15 | 257.15 | 16 |
| 12 abr 2024 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | - |
| 11 abr 2024 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | - |
| 10 abr 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| 09 abr 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
| 08 abr 2024 | 277.80 | 278.20 | 277.35 | 278.20 | 278.20 | 433 |
| 05 abr 2024 | 271.35 | 275.90 | 271.35 | 275.90 | 275.90 | 55 |
| 04 abr 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| 03 abr 2024 | 280.80 | 281.85 | 280.80 | 281.85 | 281.85 | 26 |
| 02 abr 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| 28 mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 27 mar 2024 | 282.80 | 282.80 | 282.60 | 282.60 | 282.60 | - |
| 26 mar 2024 | 282.40 | 283.00 | 282.40 | 283.00 | 283.00 | 25 |
| 25 mar 2024 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - |
| 22 mar 2024 | 285.00 | 285.00 | 284.40 | 284.40 | 284.40 | 18 |
| 21 mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 20 mar 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| 19 mar 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - |
| 18 mar 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
| 15 mar 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| 14 mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 13 mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 13 mar 2024 | 0.4 Dividendo | |||||
| 12 mar 2024 | 280.40 | 280.80 | 280.40 | 280.80 | 280.40 | 40 |
| 11 mar 2024 | 278.20 | 280.00 | 278.20 | 280.00 | 279.60 | 30 |
| 08 mar 2024 | 275.40 | 275.40 | 275.20 | 275.20 | 274.81 | 15 |
| 07 mar 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.41 | - |
| 06 mar 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.61 | - |
| 05 mar 2024 | 288.40 | 288.40 | 278.40 | 278.40 | 278.00 | 25 |
| 04 mar 2024 | 293.20 | 293.20 | 290.80 | 290.80 | 290.39 | 20 |
| 01 mar 2024 | 286.20 | 292.40 | 286.20 | 292.40 | 291.98 | 14 |
| 29 feb 2024 | 271.80 | 281.40 | 271.80 | 281.40 | 281.00 | 40 |
| 28 feb 2024 | 278.40 | 278.40 | 275.40 | 276.60 | 276.21 | 147 |
| 27 feb 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 275.81 | - |
| 26 feb 2024 | 269.60 | 279.80 | 269.60 | 279.80 | 279.40 | 185 |
| 23 feb 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.61 | 4 |
| 22 feb 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 262.83 | - |
| 21 feb 2024 | 263.60 | 263.60 | 259.00 | 259.00 | 258.63 | 30 |
| 20 feb 2024 | 267.80 | 267.80 | 264.00 | 264.00 | 263.62 | 388 |
| 19 feb 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 268.82 | - |
| 16 feb 2024 | 271.40 | 271.40 | 269.20 | 269.20 | 268.82 | 5 |
| 15 feb 2024 | 269.60 | 270.80 | 269.60 | 270.80 | 270.41 | 6 |
| 14 feb 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 262.03 | - |
| 13 feb 2024 | 266.40 | 266.80 | 266.40 | 266.80 | 266.42 | 100 |
| 12 feb 2024 | 269.20 | 269.20 | 268.20 | 268.20 | 267.82 | 8 |
| 09 feb 2024 | 270.60 | 272.80 | 270.60 | 272.80 | 272.41 | 18 |
| *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.