U.S. markets open in 2 hours 36 minutes
F S&P 500
5,591.75 +1.50 (+0.03%) F Dow Jones
39,633.00 -3.00 (-0.01%) F Nasdaq
20,441.25 +29.75 (+0.15%) E-mini Russell 2000 Index Futur
2,047.50 -5.60 (-0.27%) Petróleo
84.02 +0.14 (+0.17%) Oro
2,372.10 +2.70 (+0.11%)
Fraport AG (FRA.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM 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 | 48.64 | 48.64 | 48.64 | 48.48 | 48.48 | 70 |
| 04 jul 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 03 jul 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 02 jul 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 01 jul 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 28 jun 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 27 jun 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 26 jun 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 25 jun 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 24 jun 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 70 |
| 21 jun 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 20 jun 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 19 jun 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 18 jun 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 17 jun 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 14 jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 13 jun 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 12 jun 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 11 jun 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 10 jun 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 07 jun 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 06 jun 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 05 jun 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 04 jun 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 03 jun 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 31 may 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 30 may 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 29 may 2024 | 50.65 | 51.15 | 50.65 | 51.15 | 51.15 | 20 |
| 28 may 2024 | 52.05 | 52.60 | 52.05 | 52.60 | 52.60 | 180 |
| 27 may 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 24 may 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 23 may 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 22 may 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 21 may 2024 | 52.55 | 52.55 | 52.20 | 52.20 | 52.20 | 40 |
| 20 may 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 17 may 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 16 may 2024 | 51.35 | 52.60 | 51.35 | 52.60 | 52.60 | 30 |
| 15 may 2024 | 50.40 | 51.25 | 50.40 | 51.25 | 51.25 | 28 |
| 14 may 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 13 may 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 10 may 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 09 may 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 08 may 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 07 may 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 06 may 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 03 may 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 02 may 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 30 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 29 abr 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 26 abr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 25 abr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 24 abr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 23 abr 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 22 abr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 19 abr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 18 abr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 17 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 16 abr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 15 abr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 12 abr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 11 abr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 10 abr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 09 abr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 08 abr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 05 abr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 04 abr 2024 | 48.26 | 48.58 | 48.26 | 48.58 | 48.58 | 50 |
| 03 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 02 abr 2024 | 48.62 | 48.62 | 47.80 | 47.80 | 47.80 | 20 |
| 28 mar 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 27 mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 26 mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 25 mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 22 mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 21 mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 20 mar 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 19 mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 18 mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 15 mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 14 mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 13 mar 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 12 mar 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 11 mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 08 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 07 mar 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 06 mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 05 mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 04 mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 01 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 29 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 28 feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 27 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 26 feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 23 feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 22 feb 2024 | 51.94 | 52.24 | 51.94 | 52.24 | 52.24 | 40 |
| 21 feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 20 feb 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 19 feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 16 feb 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 15 feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 14 feb 2024 | 50.78 | 52.00 | 50.78 | 52.00 | 52.00 | 3 |
| *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.