U.S. markets open in 25 minutes
F S&P 500
5,533.25 -1.00 (-0.02%) F Dow Jones
39,666.00 +83.00 (+0.21%) F Nasdaq
19,938.75 -44.00 (-0.22%) E-mini Russell 2000 Index Futur
2,047.00 +3.60 (+0.18%) Petróleo
80.59 -0.14 (-0.17%) Oro
2,339.40 +8.20 (+0.35%)
Service Properties Trust (HPO.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:35AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 4.6940 | 4.7000 | 4.6940 | 4.7000 | 4.7000 | 85 |
| 21 jun 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 20 jun 2024 | 4.5270 | 4.5550 | 4.4570 | 4.5550 | 4.5550 | - |
| 19 jun 2024 | 4.5550 | 4.5550 | 4.5130 | 4.5130 | 4.5130 | - |
| 18 jun 2024 | 4.5990 | 4.5990 | 4.4880 | 4.5160 | 4.5160 | - |
| 17 jun 2024 | 4.5710 | 4.5710 | 4.4520 | 4.5270 | 4.5270 | - |
| 14 jun 2024 | 4.6890 | 4.6890 | 4.5120 | 4.5120 | 4.5120 | - |
| 13 jun 2024 | 4.6180 | 4.6420 | 4.5230 | 4.6420 | 4.6420 | - |
| 12 jun 2024 | 4.5680 | 4.6680 | 4.5680 | 4.5780 | 4.5780 | - |
| 11 jun 2024 | 4.6170 | 4.6170 | 4.5130 | 4.5130 | 4.5130 | - |
| 10 jun 2024 | 4.6160 | 4.6160 | 4.4680 | 4.5690 | 4.5690 | - |
| 07 jun 2024 | 4.7030 | 4.7030 | 4.5500 | 4.5520 | 4.5520 | - |
| 06 jun 2024 | 4.7230 | 4.7230 | 4.5980 | 4.6690 | 4.6690 | - |
| 05 jun 2024 | 4.8500 | 4.8500 | 4.6610 | 4.6840 | 4.6840 | - |
| 04 jun 2024 | 4.8960 | 4.8960 | 4.7370 | 4.8080 | 4.8080 | - |
| 03 jun 2024 | 4.9310 | 4.9420 | 4.8220 | 4.8450 | 4.8450 | 373 |
| 31 may 2024 | 4.8330 | 4.9310 | 4.8330 | 4.9040 | 4.9040 | - |
| 30 may 2024 | 4.7700 | 4.8430 | 4.7440 | 4.8250 | 4.8250 | - |
| 29 may 2024 | 4.9580 | 4.9580 | 4.7530 | 4.7530 | 4.7530 | - |
| 28 may 2024 | 5.1000 | 5.1000 | 4.8970 | 4.8970 | 4.8970 | - |
| 27 may 2024 | 5.0160 | 5.1120 | 5.0160 | 5.1020 | 5.1020 | - |
| 24 may 2024 | 4.9410 | 5.0400 | 4.9320 | 5.0400 | 5.0400 | - |
| 23 may 2024 | 5.0160 | 5.0160 | 4.8370 | 4.8560 | 4.8560 | - |
| 22 may 2024 | 5.0520 | 5.0520 | 4.9330 | 4.9330 | 4.9330 | - |
| 21 may 2024 | 5.1520 | 5.1520 | 4.9720 | 4.9720 | 4.9720 | - |
| 20 may 2024 | 5.2420 | 5.2440 | 5.1660 | 5.1680 | 5.1680 | - |
| 17 may 2024 | 5.4340 | 5.4940 | 5.1540 | 5.1820 | 5.1820 | 378 |
| 16 may 2024 | 5.3020 | 5.3620 | 5.2600 | 5.3540 | 5.3540 | - |
| 15 may 2024 | 5.4020 | 5.4020 | 5.2320 | 5.2320 | 5.2320 | - |
| 14 may 2024 | 5.2800 | 5.3980 | 5.2800 | 5.3140 | 5.3140 | - |
| 13 may 2024 | 5.2900 | 5.2980 | 5.1740 | 5.2320 | 5.2320 | - |
| 10 may 2024 | 5.4300 | 5.4300 | 5.2100 | 5.2100 | 5.2100 | - |
| 09 may 2024 | 5.2560 | 5.3260 | 5.1520 | 5.3260 | 5.3260 | - |
| 08 may 2024 | 5.6160 | 5.6160 | 5.0980 | 5.1800 | 5.1800 | 371 |
| 07 may 2024 | 5.6180 | 5.6180 | 5.5100 | 5.5100 | 5.5100 | - |
| 06 may 2024 | 5.6660 | 5.6660 | 5.4900 | 5.5320 | 5.5320 | - |
| 03 may 2024 | 5.6420 | 5.6540 | 5.5440 | 5.5780 | 5.5780 | - |
| 02 may 2024 | 5.5680 | 5.5680 | 5.5080 | 5.5080 | 5.5080 | - |
| 30 abr 2024 | 5.8480 | 5.8480 | 5.6260 | 5.6260 | 5.6260 | - |
| 29 abr 2024 | 5.7920 | 5.7920 | 5.6440 | 5.7400 | 5.7400 | - |
| 26 abr 2024 | 5.7540 | 5.7700 | 5.7060 | 5.7060 | 5.7060 | - |
| 25 abr 2024 | 5.8600 | 5.8700 | 5.7000 | 5.7000 | 5.7000 | - |
| 24 abr 2024 | 5.9600 | 6.0020 | 5.7660 | 5.7960 | 5.7960 | 280 |
| 23 abr 2024 | 5.7280 | 5.8760 | 5.7040 | 5.8760 | 5.8760 | - |
| 22 abr 2024 | 5.6000 | 5.6560 | 5.5180 | 5.6480 | 5.6480 | - |
| 19 abr 2024 | 5.5220 | 5.6500 | 5.4680 | 5.4900 | 5.4900 | 540 |
| 19 abr 2024 | 0.2 Dividendo | |||||
| 18 abr 2024 | 5.7640 | 5.7640 | 5.6320 | 5.6420 | 5.4420 | - |
| 17 abr 2024 | 5.9320 | 5.9320 | 5.6300 | 5.6300 | 5.4304 | - |
| 16 abr 2024 | 6.0260 | 6.0260 | 5.8480 | 5.8500 | 5.6426 | - |
| 15 abr 2024 | 6.0720 | 6.0720 | 5.9480 | 5.9560 | 5.7449 | - |
| 12 abr 2024 | 6.0820 | 6.0820 | 5.9380 | 5.9680 | 5.7564 | - |
| 11 abr 2024 | 5.9720 | 6.0000 | 5.8760 | 5.9820 | 5.7699 | - |
| 10 abr 2024 | 6.2180 | 6.2580 | 5.8640 | 5.9100 | 5.7005 | 50 |
| 09 abr 2024 | 6.1660 | 6.1760 | 6.0460 | 6.1300 | 5.9127 | - |
| 08 abr 2024 | 6.0580 | 6.0820 | 5.9940 | 6.0640 | 5.8490 | - |
| 05 abr 2024 | 5.9920 | 5.9920 | 5.9340 | 5.9580 | 5.7468 | - |
| 04 abr 2024 | 6.0000 | 6.0360 | 5.8940 | 5.8940 | 5.6851 | - |
| 03 abr 2024 | 6.0820 | 6.0820 | 5.9120 | 5.9140 | 5.7044 | - |
| 02 abr 2024 | 6.2560 | 6.2560 | 5.9800 | 6.0240 | 5.8105 | - |
| 28 mar 2024 | 6.1600 | 6.3300 | 6.1000 | 6.3300 | 6.1056 | - |
| 27 mar 2024 | 6.0100 | 6.1600 | 6.0100 | 6.1600 | 5.9416 | - |
| 26 mar 2024 | 6.0000 | 6.0000 | 5.8500 | 6.0000 | 5.7873 | - |
| 25 mar 2024 | 6.0600 | 6.0600 | 5.9600 | 6.0000 | 5.7873 | - |
| 22 mar 2024 | 6.2700 | 6.2700 | 5.9800 | 6.0700 | 5.8548 | - |
| 21 mar 2024 | 6.1100 | 6.2600 | 6.0700 | 6.2600 | 6.0381 | - |
| 20 mar 2024 | 6.0400 | 6.1000 | 5.9100 | 6.1000 | 5.8838 | - |
| 19 mar 2024 | 5.9200 | 6.0300 | 5.8500 | 6.0300 | 5.8162 | - |
| 18 mar 2024 | 5.9900 | 5.9900 | 5.7500 | 5.9200 | 5.7101 | - |
| 15 mar 2024 | 5.8500 | 5.9800 | 5.7800 | 5.9800 | 5.7680 | - |
| 14 mar 2024 | 5.9000 | 5.9000 | 5.7300 | 5.8500 | 5.6426 | 367 |
| 13 mar 2024 | 5.8200 | 6.0800 | 5.7800 | 5.8900 | 5.6812 | 80 |
| 12 mar 2024 | 5.8600 | 5.8600 | 5.7200 | 5.8200 | 5.6137 | - |
| 11 mar 2024 | 5.9900 | 5.9900 | 5.8600 | 5.8600 | 5.6523 | - |
| 08 mar 2024 | 5.8300 | 5.9000 | 5.7900 | 5.9000 | 5.6909 | - |
| 07 mar 2024 | 5.9200 | 5.9200 | 5.7500 | 5.7500 | 5.5462 | - |
| 06 mar 2024 | 5.8700 | 5.8900 | 5.7800 | 5.8500 | 5.6426 | - |
| 05 mar 2024 | 5.9800 | 5.9800 | 5.8000 | 5.8000 | 5.5944 | - |
| 04 mar 2024 | 6.1600 | 6.1600 | 5.8800 | 5.8800 | 5.6716 | - |
| 01 mar 2024 | 6.2800 | 6.2800 | 6.0300 | 6.0700 | 5.8548 | - |
| 29 feb 2024 | 7.0200 | 7.0200 | 6.1500 | 6.1700 | 5.9513 | - |
| 28 feb 2024 | 6.8600 | 6.9400 | 6.8300 | 6.9400 | 6.6940 | - |
| 27 feb 2024 | 6.8000 | 6.8000 | 6.7400 | 6.7600 | 6.5204 | - |
| 26 feb 2024 | 6.9800 | 6.9800 | 6.7300 | 6.7300 | 6.4914 | - |
| 23 feb 2024 | 7.0500 | 7.0500 | 6.8900 | 6.8900 | 6.6458 | - |
| 22 feb 2024 | 7.0300 | 7.0300 | 6.8700 | 6.9400 | 6.6940 | - |
| 21 feb 2024 | 7.0200 | 7.0200 | 6.9000 | 6.9100 | 6.6651 | - |
| 20 feb 2024 | 7.1100 | 7.1100 | 6.9100 | 6.9100 | 6.6651 | - |
| 19 feb 2024 | 7.0500 | 7.0500 | 7.0100 | 7.0200 | 6.7712 | - |
| 16 feb 2024 | 7.2300 | 7.2300 | 7.0100 | 7.0500 | 6.8001 | - |
| 15 feb 2024 | 6.9300 | 7.1200 | 6.9300 | 7.1200 | 6.8676 | - |
| 14 feb 2024 | 6.8500 | 6.8500 | 6.7600 | 6.8300 | 6.5879 | - |
| 13 feb 2024 | 7.2200 | 7.2200 | 6.7300 | 6.7300 | 6.4914 | - |
| 12 feb 2024 | 7.1600 | 7.1600 | 7.1000 | 7.1100 | 6.8580 | - |
| 09 feb 2024 | 7.1300 | 7.1300 | 6.9600 | 7.0400 | 6.7904 | 90 |
| 08 feb 2024 | 6.9400 | 7.0200 | 6.8800 | 7.0200 | 6.7712 | - |
| 07 feb 2024 | 7.0500 | 7.0500 | 6.8400 | 6.8400 | 6.5975 | - |
| 06 feb 2024 | 7.0000 | 7.0000 | 6.9200 | 6.9400 | 6.6940 | - |
| 05 feb 2024 | 7.1200 | 7.1200 | 6.9000 | 6.9300 | 6.6843 | - |
| 02 feb 2024 | 7.1900 | 7.1900 | 6.9400 | 7.0400 | 6.7904 | - |
| *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.