U.S. markets open in 2 hours 48 minutes
F S&P 500
5,565.00 +19.00 (+0.34%) F Dow Jones
39,585.00 +35.00 (+0.09%) F Nasdaq
20,123.75 +84.25 (+0.42%) E-mini Russell 2000 Index Futur
2,072.90 +12.80 (+0.62%) Petróleo
82.37 +0.63 (+0.77%) Oro
2,346.30 +9.70 (+0.42%)
Hannover Rueck SE (HNR1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:25PM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 235.30 | 238.30 | 235.20 | 238.10 | 238.10 | 390 |
| 27 jun 2024 | 235.30 | 236.10 | 234.80 | 235.20 | 235.20 | 120 |
| 26 jun 2024 | 236.60 | 236.60 | 234.00 | 235.10 | 235.10 | 452 |
| 25 jun 2024 | 237.00 | 238.20 | 235.30 | 236.60 | 236.60 | 250 |
| 24 jun 2024 | 236.00 | 238.30 | 235.10 | 236.20 | 236.20 | 944 |
| 21 jun 2024 | 234.30 | 236.10 | 232.90 | 235.60 | 235.60 | 122 |
| 20 jun 2024 | 234.20 | 234.90 | 232.50 | 234.00 | 234.00 | 671 |
| 19 jun 2024 | 233.20 | 234.30 | 232.10 | 233.70 | 233.70 | 176 |
| 18 jun 2024 | 229.90 | 233.10 | 229.90 | 232.80 | 232.80 | 417 |
| 17 jun 2024 | 226.90 | 229.80 | 225.80 | 229.60 | 229.60 | 1,334 |
| 14 jun 2024 | 230.90 | 231.50 | 224.80 | 226.10 | 226.10 | 334 |
| 13 jun 2024 | 233.20 | 234.00 | 229.60 | 230.40 | 230.40 | 751 |
| 12 jun 2024 | 232.30 | 234.80 | 232.30 | 233.90 | 233.90 | 277 |
| 11 jun 2024 | 232.10 | 235.00 | 231.20 | 231.60 | 231.60 | 1,178 |
| 10 jun 2024 | 233.50 | 234.10 | 231.90 | 232.10 | 232.10 | 926 |
| 07 jun 2024 | 233.60 | 235.20 | 232.70 | 233.90 | 233.90 | 660 |
| 06 jun 2024 | 231.60 | 235.40 | 231.60 | 233.70 | 233.70 | 1,790 |
| 05 jun 2024 | 230.40 | 232.30 | 229.50 | 231.80 | 231.80 | 1,150 |
| 04 jun 2024 | 232.70 | 232.90 | 228.30 | 229.40 | 229.40 | 583 |
| 03 jun 2024 | 231.00 | 233.80 | 230.60 | 232.70 | 232.70 | 4,077 |
| 31 may 2024 | 224.40 | 229.20 | 224.40 | 228.90 | 228.90 | 581 |
| 30 may 2024 | 223.50 | 225.60 | 223.00 | 224.40 | 224.40 | 46 |
| 29 may 2024 | 221.60 | 225.00 | 221.50 | 224.10 | 224.10 | 956 |
| 28 may 2024 | 225.60 | 226.60 | 222.10 | 222.30 | 222.30 | 1,785 |
| 27 may 2024 | 227.20 | 227.70 | 224.70 | 225.70 | 225.70 | 1,571 |
| 24 may 2024 | 225.10 | 228.00 | 223.50 | 227.30 | 227.30 | 504 |
| 23 may 2024 | 228.00 | 229.10 | 225.10 | 225.30 | 225.30 | 547 |
| 22 may 2024 | 226.30 | 228.50 | 226.00 | 227.40 | 227.40 | 533 |
| 21 may 2024 | 223.00 | 227.70 | 222.30 | 226.30 | 226.30 | 568 |
| 20 may 2024 | 225.80 | 226.60 | 222.50 | 223.00 | 223.00 | 1,722 |
| 17 may 2024 | 227.00 | 227.50 | 224.20 | 225.60 | 225.60 | 3,055 |
| 16 may 2024 | 226.00 | 228.90 | 225.00 | 227.00 | 227.00 | 2,076 |
| 15 may 2024 | 229.10 | 231.30 | 224.90 | 225.50 | 225.50 | 1,747 |
| 14 may 2024 | 235.10 | 235.10 | 224.50 | 227.90 | 227.90 | 2,148 |
| 13 may 2024 | 237.20 | 238.40 | 233.60 | 235.00 | 235.00 | 1,022 |
| 10 may 2024 | 233.50 | 237.50 | 233.00 | 237.10 | 237.10 | 2,098 |
| 09 may 2024 | 230.40 | 233.60 | 230.20 | 233.10 | 233.10 | 80 |
| 08 may 2024 | 230.20 | 231.90 | 229.30 | 230.60 | 230.60 | 250 |
| 07 may 2024 | 227.30 | 229.60 | 226.20 | 229.40 | 229.40 | 1,094 |
| 07 may 2024 | 1.2 Dividendo | |||||
| 06 may 2024 | 230.10 | 233.90 | 229.80 | 233.40 | 232.20 | 1,563 |
| 03 may 2024 | 232.40 | 233.00 | 228.50 | 229.70 | 228.52 | 294 |
| 02 may 2024 | 234.00 | 234.10 | 231.40 | 232.20 | 231.01 | 897 |
| 30 abr 2024 | 233.30 | 233.50 | 231.50 | 233.00 | 231.80 | 229 |
| 29 abr 2024 | 230.90 | 233.20 | 230.40 | 232.60 | 231.40 | 3,220 |
| 26 abr 2024 | 228.60 | 230.30 | 227.00 | 230.30 | 229.12 | 812 |
| 25 abr 2024 | 231.60 | 232.20 | 226.10 | 227.90 | 226.73 | 1,626 |
| 24 abr 2024 | 236.90 | 236.90 | 231.30 | 232.00 | 230.81 | 671 |
| 23 abr 2024 | 232.30 | 235.90 | 230.40 | 235.50 | 234.29 | 492 |
| 22 abr 2024 | 230.40 | 232.90 | 229.90 | 231.50 | 230.31 | 644 |
| 19 abr 2024 | 227.40 | 229.80 | 226.70 | 229.40 | 228.22 | 71 |
| 18 abr 2024 | 228.20 | 229.50 | 227.80 | 228.60 | 227.42 | 321 |
| 17 abr 2024 | 229.70 | 233.00 | 225.60 | 227.40 | 226.23 | 892 |
| 16 abr 2024 | 230.80 | 232.00 | 229.50 | 229.70 | 228.52 | 814 |
| 15 abr 2024 | 231.00 | 233.90 | 230.40 | 231.20 | 230.01 | 593 |
| 12 abr 2024 | 231.70 | 232.60 | 229.10 | 229.40 | 228.22 | 1,034 |
| 11 abr 2024 | 234.20 | 234.30 | 229.50 | 231.40 | 230.21 | 999 |
| 10 abr 2024 | 232.30 | 234.30 | 228.80 | 234.20 | 233.00 | 432 |
| 09 abr 2024 | 237.20 | 237.40 | 230.90 | 231.90 | 230.71 | 757 |
| 08 abr 2024 | 239.80 | 240.30 | 237.30 | 237.40 | 236.18 | 1,026 |
| 05 abr 2024 | 238.70 | 242.00 | 238.60 | 239.20 | 237.97 | 455 |
| 04 abr 2024 | 247.10 | 249.20 | 239.20 | 239.20 | 237.97 | 892 |
| 03 abr 2024 | 250.10 | 252.50 | 246.20 | 246.90 | 245.63 | 1,087 |
| 02 abr 2024 | 255.00 | 255.50 | 250.40 | 251.10 | 249.81 | 1,486 |
| 28 mar 2024 | 252.50 | 255.00 | 249.20 | 254.00 | 252.69 | 1,814 |
| 27 mar 2024 | 250.80 | 254.30 | 250.60 | 252.20 | 250.90 | 507 |
| 26 mar 2024 | 248.30 | 251.00 | 247.60 | 250.60 | 249.31 | 910 |
| 25 mar 2024 | 247.10 | 248.00 | 245.60 | 247.50 | 246.23 | 1,614 |
| 22 mar 2024 | 250.40 | 251.70 | 247.10 | 247.50 | 246.23 | 208 |
| 21 mar 2024 | 255.40 | 255.40 | 247.80 | 249.90 | 248.62 | 670 |
| 20 mar 2024 | 256.40 | 256.60 | 252.60 | 254.80 | 253.49 | 629 |
| 19 mar 2024 | 244.40 | 257.30 | 244.40 | 256.50 | 255.18 | 3,119 |
| 18 mar 2024 | 248.00 | 248.00 | 241.00 | 244.60 | 243.34 | 898 |
| 15 mar 2024 | 239.60 | 245.60 | 239.60 | 244.80 | 243.54 | 3,946 |
| 14 mar 2024 | 239.30 | 240.60 | 237.80 | 239.70 | 238.47 | 319 |
| 13 mar 2024 | 240.90 | 242.90 | 239.10 | 239.20 | 237.97 | 289 |
| 12 mar 2024 | 240.90 | 241.60 | 238.10 | 240.90 | 239.66 | 295 |
| 11 mar 2024 | 238.20 | 240.60 | 236.70 | 240.10 | 238.87 | 383 |
| 08 mar 2024 | 242.10 | 243.10 | 238.30 | 238.40 | 237.17 | 153 |
| 07 mar 2024 | 238.40 | 242.90 | 238.10 | 242.20 | 240.95 | 951 |
| 06 mar 2024 | 238.80 | 239.80 | 238.20 | 238.90 | 237.67 | 421 |
| 05 mar 2024 | 236.40 | 239.50 | 235.60 | 238.40 | 237.17 | 289 |
| 04 mar 2024 | 237.50 | 237.50 | 236.10 | 236.50 | 235.28 | 145 |
| 01 mar 2024 | 237.70 | 238.90 | 236.40 | 237.10 | 235.88 | 826 |
| 29 feb 2024 | 235.00 | 240.00 | 235.00 | 237.60 | 236.38 | 1,078 |
| 28 feb 2024 | 232.50 | 236.10 | 232.50 | 234.40 | 233.19 | 700 |
| 27 feb 2024 | 235.70 | 236.10 | 231.80 | 232.60 | 231.40 | 284 |
| 26 feb 2024 | 235.80 | 237.80 | 235.10 | 235.90 | 234.69 | 1,198 |
| 23 feb 2024 | 234.10 | 237.70 | 233.50 | 236.20 | 234.99 | 447 |
| 22 feb 2024 | 232.10 | 235.00 | 232.00 | 233.90 | 232.70 | 1,067 |
| 21 feb 2024 | 231.40 | 232.60 | 230.20 | 231.20 | 230.01 | 448 |
| 20 feb 2024 | 227.00 | 231.20 | 226.80 | 231.20 | 230.01 | 238 |
| 19 feb 2024 | 228.10 | 229.50 | 227.20 | 227.30 | 226.13 | 953 |
| 16 feb 2024 | 231.10 | 233.20 | 228.30 | 228.40 | 227.23 | 803 |
| 15 feb 2024 | 231.50 | 232.00 | 229.80 | 231.20 | 230.01 | 1,205 |
| 14 feb 2024 | 231.60 | 233.10 | 230.30 | 231.40 | 230.21 | 748 |
| 13 feb 2024 | 229.10 | 233.50 | 228.90 | 231.50 | 230.31 | 1,100 |
| 12 feb 2024 | 227.50 | 230.10 | 225.80 | 229.30 | 228.12 | 751 |
| 09 feb 2024 | 228.80 | 229.90 | 225.60 | 227.20 | 226.03 | 3,418 |
| 08 feb 2024 | 231.10 | 231.10 | 228.00 | 228.90 | 227.72 | 130 |
| *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.