U.S. markets open in 7 hours 23 minutes
F S&P 500
5,557.50 +11.50 (+0.21%) F Dow Jones
39,536.00 -14.00 (-0.04%) F Nasdaq
20,109.25 +69.75 (+0.35%) E-mini Russell 2000 Index Futur
2,066.10 +6.00 (+0.29%) Petróleo
82.31 +0.57 (+0.70%) Oro
2,337.10 +0.50 (+0.02%)
Recon Technology Ltd (HRC1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:30PM 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 |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 26 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 25 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 24 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 21 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 20 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 19 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 18 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 17 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 14 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 13 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 12 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 11 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 10 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 07 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 06 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 05 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 04 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 03 jun 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 31 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 30 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 29 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 28 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 27 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 24 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 23 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 22 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 21 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 20 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 17 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 16 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 15 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 14 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 13 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 10 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 09 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 08 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 07 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 06 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 03 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 02 may 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| 02 may 2024 | 1:18 División de acciones | |||||
| 30 abr 2024 | 1.5210 | 1.5750 | 1.4130 | 1.5570 | 1.5570 | - |
| 29 abr 2024 | 1.4490 | 1.4580 | 1.3500 | 1.4580 | 1.4580 | - |
| 26 abr 2024 | 1.2420 | 1.5840 | 1.2420 | 1.5840 | 1.5840 | - |
| 25 abr 2024 | 1.3860 | 1.4400 | 1.3050 | 1.3140 | 1.3140 | - |
| 24 abr 2024 | 1.6110 | 1.6110 | 1.2780 | 1.3230 | 1.3230 | - |
| 23 abr 2024 | 1.6830 | 1.6830 | 1.6110 | 1.6110 | 1.6110 | - |
| 22 abr 2024 | 1.7550 | 1.7640 | 1.6560 | 1.7010 | 1.7010 | - |
| 19 abr 2024 | 1.5660 | 1.6470 | 1.5660 | 1.6470 | 1.6470 | - |
| 18 abr 2024 | 1.5210 | 1.7910 | 1.5210 | 1.5930 | 1.5930 | - |
| 17 abr 2024 | 1.7460 | 1.7460 | 1.5840 | 1.6200 | 1.6200 | - |
| 16 abr 2024 | 2.1420 | 2.1780 | 1.9440 | 1.9980 | 1.9980 | - |
| 15 abr 2024 | 2.4300 | 2.4480 | 2.2500 | 2.2500 | 2.2500 | - |
| 12 abr 2024 | 2.3040 | 2.9160 | 2.1600 | 2.9160 | 2.9160 | - |
| 11 abr 2024 | 2.4660 | 2.4660 | 2.2860 | 2.2860 | 2.2860 | - |
| 10 abr 2024 | 2.1600 | 2.1600 | 2.0880 | 2.1060 | 2.1060 | - |
| 09 abr 2024 | 2.1600 | 2.1600 | 2.0520 | 2.1240 | 2.1240 | - |
| 08 abr 2024 | 2.1240 | 2.2140 | 2.0340 | 2.0520 | 2.0520 | - |
| 05 abr 2024 | 1.9620 | 2.0880 | 1.9620 | 2.0880 | 2.0880 | - |
| 04 abr 2024 | 2.1420 | 2.1420 | 2.0520 | 2.0520 | 2.0520 | - |
| 03 abr 2024 | 2.1960 | 2.1960 | 2.0340 | 2.0700 | 2.0700 | - |
| 02 abr 2024 | 2.2680 | 2.3040 | 2.1600 | 2.1600 | 2.1600 | - |
| 28 mar 2024 | 2.0736 | 2.2536 | 2.0736 | 2.2536 | 2.2536 | - |
| 27 mar 2024 | 2.1096 | 2.1888 | 2.1096 | 2.1636 | 2.1636 | - |
| 26 mar 2024 | 2.1024 | 2.1780 | 2.1024 | 2.1420 | 2.1420 | - |
| 25 mar 2024 | 2.1096 | 2.2032 | 2.1096 | 2.1600 | 2.1600 | - |
| 22 mar 2024 | 2.1384 | 2.1780 | 2.1384 | 2.1780 | 2.1780 | - |
| 21 mar 2024 | 2.1348 | 2.2716 | 2.1096 | 2.1564 | 2.1564 | - |
| 20 mar 2024 | 2.0844 | 2.1672 | 2.0844 | 2.1564 | 2.1564 | - |
| 19 mar 2024 | 2.1456 | 2.1960 | 2.0664 | 2.0664 | 2.0664 | - |
| 18 mar 2024 | 2.0988 | 2.2248 | 2.0988 | 2.2140 | 2.2140 | - |
| 15 mar 2024 | 2.2680 | 2.2680 | 2.1888 | 2.2212 | 2.2212 | - |
| 14 mar 2024 | 2.3364 | 2.4120 | 2.2212 | 2.2212 | 2.2212 | - |
| 13 mar 2024 | 2.3256 | 2.4624 | 2.3112 | 2.3112 | 2.3112 | - |
| 12 mar 2024 | 2.2752 | 2.3724 | 2.2752 | 2.3724 | 2.3724 | - |
| 11 mar 2024 | 2.2860 | 2.3328 | 2.2824 | 2.3112 | 2.3112 | - |
| 08 mar 2024 | 2.3148 | 2.3508 | 2.3148 | 2.3508 | 2.3508 | - |
| 07 mar 2024 | 2.4012 | 2.4120 | 2.3400 | 2.3688 | 2.3688 | - |
| 06 mar 2024 | 2.4948 | 2.5344 | 2.3760 | 2.3760 | 2.3760 | - |
| 05 mar 2024 | 2.5740 | 2.5740 | 2.5092 | 2.5128 | 2.5128 | - |
| 04 mar 2024 | 2.6172 | 2.6172 | 2.5560 | 2.5920 | 2.5920 | - |
| 01 mar 2024 | 2.6100 | 2.6280 | 2.5488 | 2.6280 | 2.6280 | - |
| 29 feb 2024 | 2.6352 | 2.6748 | 2.5380 | 2.6460 | 2.6460 | - |
| 28 feb 2024 | 2.5956 | 2.6676 | 2.5776 | 2.6676 | 2.6676 | - |
| 27 feb 2024 | 2.4804 | 2.5704 | 2.4768 | 2.5704 | 2.5704 | - |
| 26 feb 2024 | 2.5128 | 2.5128 | 2.4768 | 2.4768 | 2.4768 | - |
| 23 feb 2024 | 2.6100 | 2.7432 | 2.5704 | 2.5956 | 2.5956 | - |
| 22 feb 2024 | 2.6028 | 2.6964 | 2.6028 | 2.6964 | 2.6964 | - |
| 21 feb 2024 | 2.6892 | 2.7648 | 2.6892 | 2.7324 | 2.7324 | - |
| 20 feb 2024 | 2.7468 | 2.8368 | 2.7144 | 2.7216 | 2.7216 | - |
| 19 feb 2024 | 2.7504 | 2.7540 | 2.7504 | 2.7540 | 2.7540 | - |
| 16 feb 2024 | 2.9304 | 3.0528 | 2.7540 | 2.7540 | 2.7540 | - |
| 15 feb 2024 | 2.4372 | 2.7432 | 2.4372 | 2.7432 | 2.7432 | - |
| 14 feb 2024 | 2.5452 | 2.8296 | 2.5344 | 2.5740 | 2.5740 | - |
| 13 feb 2024 | 2.5128 | 2.5128 | 2.4552 | 2.5092 | 2.5092 | - |
| 12 feb 2024 | 2.4588 | 2.5452 | 2.4552 | 2.5452 | 2.5452 | - |
| 09 feb 2024 | 2.3724 | 2.4336 | 2.3724 | 2.4300 | 2.4300 | - |
| 08 feb 2024 | 2.3148 | 2.5452 | 2.2140 | 2.4732 | 2.4732 | - |
| 07 feb 2024 | 2.2968 | 2.8008 | 2.2968 | 2.4372 | 2.4372 | - |
| *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.