U.S. markets open in 2 hours
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,946.00 +2.00 (+0.01%) F Nasdaq
18,754.50 -8.50 (-0.05%) E-mini Russell 2000 Index Futur
2,104.80 -5.10 (-0.24%) Petróleo
78.45 -1.35 (-1.69%) Oro
2,422.30 -16.20 (-0.66%)
Hapag-Lloyd Aktiengesellschaft (HLAG.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:12PM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 159.50 | 162.30 | 159.50 | 161.30 | 161.30 | 2,229 |
| 20 may 2024 | 159.70 | 162.80 | 159.00 | 159.70 | 159.70 | 7,076 |
| 17 may 2024 | 167.20 | 168.70 | 160.00 | 160.10 | 160.10 | 11,265 |
| 16 may 2024 | 166.00 | 168.20 | 164.20 | 165.50 | 165.50 | 13,880 |
| 15 may 2024 | 164.90 | 168.90 | 158.60 | 167.00 | 167.00 | 17,325 |
| 14 may 2024 | 163.00 | 164.50 | 158.80 | 164.50 | 164.50 | 11,443 |
| 13 may 2024 | 166.00 | 169.50 | 163.30 | 163.60 | 163.60 | 16,706 |
| 10 may 2024 | 159.10 | 170.00 | 159.00 | 166.60 | 166.60 | 29,393 |
| 09 may 2024 | 150.00 | 161.90 | 150.00 | 160.00 | 160.00 | 19,215 |
| 08 may 2024 | 144.00 | 148.60 | 142.90 | 148.60 | 148.60 | 9,014 |
| 07 may 2024 | 139.00 | 148.70 | 138.50 | 143.70 | 143.70 | 24,276 |
| 06 may 2024 | 148.00 | 150.90 | 140.00 | 142.50 | 142.50 | 35,478 |
| 03 may 2024 | 150.80 | 155.80 | 147.30 | 147.90 | 147.90 | 19,898 |
| 02 may 2024 | 163.50 | 165.60 | 150.10 | 151.00 | 151.00 | 29,800 |
| 02 may 2024 | 9.25 Dividendo | |||||
| 30 abr 2024 | 167.00 | 172.50 | 165.60 | 172.50 | 163.25 | 7,968 |
| 29 abr 2024 | 171.50 | 173.80 | 166.60 | 167.30 | 158.33 | 19,319 |
| 26 abr 2024 | 170.00 | 171.10 | 162.40 | 167.80 | 158.80 | 24,059 |
| 25 abr 2024 | 175.00 | 176.30 | 169.10 | 170.30 | 161.17 | 19,710 |
| 24 abr 2024 | 169.00 | 177.90 | 167.40 | 174.70 | 165.33 | 29,573 |
| 23 abr 2024 | 157.70 | 169.20 | 156.50 | 168.50 | 159.46 | 33,598 |
| 22 abr 2024 | 152.50 | 158.40 | 151.60 | 157.30 | 148.87 | 20,844 |
| 19 abr 2024 | 143.00 | 152.30 | 142.40 | 152.30 | 144.13 | 12,347 |
| 18 abr 2024 | 145.50 | 147.40 | 144.00 | 144.90 | 137.13 | 3,981 |
| 17 abr 2024 | 147.50 | 149.50 | 145.60 | 145.60 | 137.79 | 5,425 |
| 16 abr 2024 | 147.60 | 148.00 | 144.00 | 146.20 | 138.36 | 6,704 |
| 15 abr 2024 | 148.10 | 152.60 | 147.20 | 148.00 | 140.06 | 16,738 |
| 12 abr 2024 | 150.00 | 152.00 | 147.50 | 148.10 | 140.16 | 15,478 |
| 11 abr 2024 | 149.80 | 151.90 | 145.60 | 147.40 | 139.50 | 20,128 |
| 10 abr 2024 | 147.00 | 148.20 | 139.20 | 146.50 | 138.64 | 16,807 |
| 09 abr 2024 | 140.20 | 147.00 | 139.60 | 145.10 | 137.32 | 17,017 |
| 08 abr 2024 | 140.00 | 143.10 | 139.50 | 140.70 | 133.16 | 10,263 |
| 05 abr 2024 | 141.60 | 142.40 | 138.40 | 139.70 | 132.21 | 9,000 |
| 04 abr 2024 | 138.30 | 143.20 | 138.30 | 143.20 | 135.52 | 12,925 |
| 03 abr 2024 | 138.70 | 141.80 | 132.30 | 139.00 | 131.55 | 23,259 |
| 02 abr 2024 | 146.30 | 146.30 | 138.80 | 138.80 | 131.36 | 22,809 |
| 28 mar 2024 | 136.80 | 139.70 | 135.20 | 139.70 | 132.21 | 16,297 |
| 27 mar 2024 | 129.10 | 137.40 | 128.90 | 137.40 | 130.03 | 20,338 |
| 26 mar 2024 | 123.50 | 128.70 | 122.30 | 128.70 | 121.80 | 19,077 |
| 25 mar 2024 | 123.20 | 125.10 | 122.20 | 125.10 | 118.39 | 8,135 |
| 22 mar 2024 | 123.40 | 126.20 | 123.40 | 125.50 | 118.77 | 7,020 |
| 21 mar 2024 | 123.30 | 126.90 | 122.10 | 124.90 | 118.20 | 12,148 |
| 20 mar 2024 | 121.80 | 123.90 | 118.60 | 123.90 | 117.26 | 14,292 |
| 19 mar 2024 | 123.90 | 124.00 | 119.90 | 120.70 | 114.23 | 11,127 |
| 18 mar 2024 | 122.90 | 125.40 | 120.10 | 122.80 | 116.22 | 11,365 |
| 15 mar 2024 | 116.30 | 126.00 | 116.00 | 124.20 | 117.54 | 97,566 |
| 14 mar 2024 | 132.30 | 137.40 | 112.60 | 113.60 | 107.51 | 46,442 |
| 13 mar 2024 | 135.60 | 138.20 | 133.10 | 134.30 | 127.10 | 11,871 |
| 12 mar 2024 | 133.00 | 135.90 | 132.80 | 135.70 | 128.42 | 10,773 |
| 11 mar 2024 | 133.00 | 134.30 | 131.90 | 133.40 | 126.25 | 7,728 |
| 08 mar 2024 | 134.80 | 136.30 | 132.40 | 133.90 | 126.72 | 9,192 |
| 07 mar 2024 | 131.30 | 137.00 | 131.30 | 135.40 | 128.14 | 11,282 |
| 06 mar 2024 | 132.90 | 135.10 | 130.80 | 131.90 | 124.83 | 6,842 |
| 05 mar 2024 | 132.30 | 133.80 | 130.80 | 132.80 | 125.68 | 7,161 |
| 04 mar 2024 | 133.60 | 134.60 | 130.00 | 134.20 | 127.00 | 16,444 |
| 01 mar 2024 | 132.80 | 135.60 | 129.90 | 135.00 | 127.76 | 15,134 |
| 29 feb 2024 | 133.30 | 136.00 | 132.10 | 132.70 | 125.58 | 14,548 |
| 28 feb 2024 | 130.50 | 133.70 | 130.50 | 133.30 | 126.15 | 10,352 |
| 27 feb 2024 | 132.90 | 133.60 | 129.50 | 130.50 | 123.50 | 11,273 |
| 26 feb 2024 | 134.10 | 135.70 | 132.20 | 133.40 | 126.25 | 13,217 |
| 23 feb 2024 | 136.60 | 136.90 | 131.70 | 135.60 | 128.33 | 15,587 |
| 22 feb 2024 | 135.30 | 137.50 | 134.70 | 136.00 | 128.71 | 8,337 |
| 21 feb 2024 | 133.10 | 135.10 | 131.00 | 133.70 | 126.53 | 10,520 |
| 20 feb 2024 | 134.50 | 137.40 | 130.80 | 131.20 | 124.16 | 15,891 |
| 19 feb 2024 | 129.60 | 136.20 | 129.60 | 134.50 | 127.29 | 15,643 |
| 16 feb 2024 | 131.00 | 131.20 | 128.00 | 129.70 | 122.75 | 7,747 |
| 15 feb 2024 | 131.90 | 132.90 | 130.10 | 130.40 | 123.41 | 6,879 |
| 14 feb 2024 | 133.50 | 133.50 | 129.30 | 131.50 | 124.45 | 10,690 |
| 13 feb 2024 | 136.00 | 136.90 | 129.10 | 129.60 | 122.65 | 12,928 |
| 12 feb 2024 | 129.10 | 133.60 | 128.80 | 132.80 | 125.68 | 12,426 |
| 09 feb 2024 | 128.90 | 131.00 | 125.50 | 128.30 | 121.42 | 18,893 |
| 08 feb 2024 | 135.70 | 136.20 | 123.90 | 128.70 | 121.80 | 86,377 |
| 07 feb 2024 | 144.40 | 145.00 | 140.20 | 141.80 | 134.20 | 12,787 |
| 06 feb 2024 | 141.80 | 144.70 | 140.50 | 144.70 | 136.94 | 15,344 |
| 05 feb 2024 | 134.60 | 143.10 | 134.60 | 141.50 | 133.91 | 27,294 |
| 02 feb 2024 | 136.20 | 137.60 | 131.00 | 135.00 | 127.76 | 33,779 |
| 01 feb 2024 | 140.00 | 140.90 | 138.20 | 138.50 | 131.07 | 12,052 |
| 31 ene 2024 | 139.80 | 143.20 | 138.80 | 139.10 | 131.64 | 22,964 |
| 30 ene 2024 | 151.00 | 151.90 | 138.60 | 139.70 | 132.21 | 70,632 |
| 29 ene 2024 | 151.20 | 155.30 | 151.20 | 154.60 | 146.31 | 10,447 |
| 26 ene 2024 | 153.10 | 154.70 | 151.20 | 151.40 | 143.28 | 17,850 |
| 25 ene 2024 | 154.70 | 157.80 | 154.20 | 155.00 | 146.69 | 20,159 |
| 24 ene 2024 | 155.90 | 156.90 | 152.50 | 153.70 | 145.46 | 15,622 |
| 23 ene 2024 | 156.20 | 158.40 | 151.20 | 154.70 | 146.40 | 19,516 |
| 22 ene 2024 | 153.90 | 156.10 | 152.60 | 153.30 | 145.08 | 23,044 |
| 19 ene 2024 | 154.40 | 157.80 | 150.30 | 151.90 | 143.75 | 29,705 |
| 18 ene 2024 | 160.00 | 161.70 | 152.00 | 154.10 | 145.84 | 23,639 |
| 17 ene 2024 | 158.30 | 165.20 | 151.40 | 158.60 | 150.10 | 23,979 |
| 16 ene 2024 | 160.40 | 164.30 | 158.30 | 159.80 | 151.23 | 16,756 |
| 15 ene 2024 | 158.00 | 161.60 | 154.40 | 161.20 | 152.56 | 17,079 |
| 12 ene 2024 | 165.00 | 167.30 | 156.10 | 156.40 | 148.01 | 38,939 |
| 11 ene 2024 | 152.40 | 159.90 | 150.50 | 159.70 | 151.14 | 32,594 |
| 10 ene 2024 | 155.00 | 158.90 | 149.40 | 152.90 | 144.70 | 27,158 |
| 09 ene 2024 | 155.80 | 159.60 | 152.70 | 152.70 | 144.51 | 30,996 |
| 08 ene 2024 | 169.10 | 171.40 | 152.00 | 152.70 | 144.51 | 59,305 |
| 05 ene 2024 | 178.50 | 179.40 | 158.30 | 170.00 | 160.88 | 62,217 |
| 04 ene 2024 | 150.00 | 171.30 | 150.00 | 168.10 | 159.09 | 76,540 |
| 03 ene 2024 | 142.60 | 147.90 | 142.40 | 146.40 | 138.55 | 27,462 |
| 02 ene 2024 | 140.00 | 143.00 | 137.60 | 139.40 | 131.92 | 14,157 |
| 29 dic 2023 | 135.10 | 136.40 | 132.90 | 135.00 | 127.76 | 11,771 |
| *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.