U.S. markets open in 2 hours 19 minutes
F S&P 500
5,209.25 +2.75 (+0.05%) F Dow Jones
39,039.00 +42.00 (+0.11%) F Nasdaq
18,178.25 -17.25 (-0.09%) E-mini Russell 2000 Index Futur
2,075.20 +4.10 (+0.20%) Petróleo
78.30 -0.18 (-0.23%) Oro
2,323.60 -7.60 (-0.33%)
Orange SA (FTE.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:51AM CEST. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 500 |
| 06 may 2024 | 10.44 | 10.53 | 10.44 | 10.53 | 10.53 | 500 |
| 03 may 2024 | 10.44 | 10.51 | 10.44 | 10.51 | 10.51 | 4,789 |
| 02 may 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 30 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 29 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 26 abr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 25 abr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 24 abr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 23 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 22 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 19 abr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 18 abr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 17 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 16 abr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 15 abr 2024 | 10.44 | 10.44 | 10.38 | 10.38 | 10.38 | 100 |
| 12 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 11 abr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 10 abr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 09 abr 2024 | 10.61 | 10.61 | 10.57 | 10.57 | 10.57 | 5 |
| 08 abr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2,000 |
| 05 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 04 abr 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 2,700 |
| 03 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 02 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 28 mar 2024 | 10.77 | 10.85 | 10.77 | 10.85 | 10.85 | 1,800 |
| 27 mar 2024 | 10.55 | 10.84 | 10.55 | 10.84 | 10.84 | 200 |
| 26 mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 25 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22 mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 21 mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 20 mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 19 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 18 mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 15 mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 14 mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 13 mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 12 mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 11 mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 08 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 07 mar 2024 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | 2,000 |
| 06 mar 2024 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | 4,962 |
| 05 mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 04 mar 2024 | 10.55 | 10.66 | 10.55 | 10.66 | 10.66 | 200 |
| 01 mar 2024 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | 541 |
| 29 feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 28 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 27 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 26 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 23 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 22 feb 2024 | 10.82 | 10.87 | 10.82 | 10.87 | 10.87 | 150 |
| 21 feb 2024 | 10.87 | 10.87 | 10.82 | 10.82 | 10.82 | 1,200 |
| 20 feb 2024 | 10.79 | 10.94 | 10.79 | 10.94 | 10.94 | 150 |
| 19 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 16 feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 15 feb 2024 | 10.62 | 10.70 | 10.62 | 10.70 | 10.70 | 50 |
| 14 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 13 feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 12 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 08 feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 07 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 06 feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 05 feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 02 feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 01 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 31 ene 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 30 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 29 ene 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 26 ene 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 25 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 24 ene 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 23 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 22 ene 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 130 |
| 19 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 18 ene 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 17 ene 2024 | 11.00 | 11.08 | 11.00 | 11.08 | 11.08 | 500 |
| 16 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 15 ene 2024 | 10.74 | 11.00 | 10.74 | 11.00 | 11.00 | 425 |
| 12 ene 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 11 ene 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 10 ene 2024 | 10.48 | 10.48 | 10.41 | 10.41 | 10.41 | 2,338 |
| 09 ene 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 08 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 05 ene 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 04 ene 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 03 ene 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 02 ene 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 29 dic 2023 | 10.31 | 10.31 | 10.28 | 10.28 | 10.28 | 1,000 |
| 28 dic 2023 | 10.36 | 10.36 | 10.30 | 10.30 | 10.30 | 45 |
| 27 dic 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 22 dic 2023 | 10.40 | 10.50 | 10.40 | 10.47 | 10.47 | 60 |
| 21 dic 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 dic 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 19 dic 2023 | 10.44 | 10.44 | 10.38 | 10.38 | 10.38 | 2,000 |
| 18 dic 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 15 dic 2023 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 4,200 |
| 14 dic 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 13 dic 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 12 dic 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| *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.