U.S. markets open in 6 hours 46 minutes
F S&P 500
5,356.50 +28.50 (+0.53%) F Dow Jones
39,828.00 +45.00 (+0.11%) F Nasdaq
18,939.00 +152.25 (+0.81%) E-mini Russell 2000 Index Futur
2,093.90 +4.80 (+0.23%) Petróleo
77.19 -0.38 (-0.49%) Oro
2,367.80 -25.10 (-1.05%)
Hankyu Hanshin Holdings, Inc. (HKY.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 10 |
| 22 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 21 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 20 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 17 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 16 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 15 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 14 may 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 13 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 10 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 09 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 08 may 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 07 may 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 06 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 may 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 02 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 30 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 29 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 26 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 25 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 24 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 23 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 22 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 19 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 18 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 17 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 16 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 12 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 11 abr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 10 abr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 09 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 08 abr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 abr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 04 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 03 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 02 abr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 28 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -3.40 | - |
| 26 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -3.37 | - |
| 25 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -3.43 | - |
| 22 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -3.43 | - |
| 21 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -3.40 | - |
| 20 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -3.40 | - |
| 19 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -3.43 | - |
| 18 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -3.40 | - |
| 15 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -3.37 | - |
| 14 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -3.32 | - |
| 13 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -3.30 | - |
| 12 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -3.32 | - |
| 11 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -3.37 | - |
| 08 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -3.43 | - |
| 07 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -3.48 | - |
| 06 mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -3.35 | - |
| 05 mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -3.35 | - |
| 04 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -3.37 | - |
| 01 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -3.32 | - |
| 29 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -3.30 | - |
| 28 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -3.22 | - |
| 27 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -3.22 | - |
| 26 feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -3.27 | - |
| 23 feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -3.27 | - |
| 22 feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -3.27 | - |
| 21 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -3.30 | - |
| 20 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -3.30 | - |
| 19 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -3.37 | - |
| 16 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -3.32 | - |
| 15 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -3.30 | - |
| 14 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -3.30 | - |
| 13 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -3.35 | - |
| 12 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -3.32 | - |
| 09 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -3.32 | - |
| 08 feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -3.37 | - |
| 07 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -3.55 | - |
| 06 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -3.55 | - |
| 05 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -3.55 | - |
| 02 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -3.53 | - |
| 01 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -3.53 | - |
| 31 ene 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -3.53 | - |
| 30 ene 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -3.50 | - |
| 29 ene 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -3.53 | - |
| 26 ene 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -3.48 | - |
| 25 ene 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -3.48 | - |
| 24 ene 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -3.50 | - |
| 23 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -3.58 | - |
| 22 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -3.58 | - |
| 19 ene 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -3.53 | - |
| 18 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -3.58 | - |
| 17 ene 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -3.63 | - |
| 16 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -3.66 | - |
| 15 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -3.66 | - |
| 12 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -3.66 | - |
| 11 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -3.66 | - |
| 10 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -3.66 | - |
| 09 ene 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -3.60 | - |
| 08 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -3.58 | - |
| 05 ene 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -3.55 | - |
| 04 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -3.58 | - |
| 03 ene 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -3.58 | - |
| *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.