U.S. markets open in 7 hours 29 minutes
F S&P 500
5,556.50 +10.50 (+0.19%) F Dow Jones
39,535.00 -15.00 (-0.04%) F Nasdaq
20,103.50 +64.00 (+0.32%) E-mini Russell 2000 Index Futur
2,065.60 +5.50 (+0.27%) Petróleo
82.31 +0.57 (+0.70%) Oro
2,337.60 +1.00 (+0.04%)
Recon Technology Ltd (HRC1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:11AM 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 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 26 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 25 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 24 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 21 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 20 jun 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 390 |
| 19 jun 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 18 jun 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 17 jun 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 14 jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 13 jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 12 jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 11 jun 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 10 jun 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 07 jun 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 06 jun 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 05 jun 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 04 jun 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 03 jun 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 31 may 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 30 may 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 29 may 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 28 may 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 27 may 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 24 may 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 23 may 2024 | 1.5150 | 1.5150 | 1.4600 | 1.4600 | 1.4600 | 81 |
| 22 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 21 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 20 may 2024 | 1.5850 | 1.5850 | 1.5150 | 1.5150 | 1.5150 | 44 |
| 17 may 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 16 may 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 15 may 2024 | 1.6900 | 1.6900 | 1.5850 | 1.5850 | 1.5850 | 111 |
| 14 may 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 13 may 2024 | 1.7208 | 1.7208 | 1.7208 | 1.7208 | 1.7208 | - |
| 10 may 2024 | 1.7572 | 1.7572 | 1.7572 | 1.7572 | 1.7572 | - |
| 09 may 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 08 may 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 07 may 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 12 |
| 06 may 2024 | 1.6008 | 1.6008 | 1.6008 | 1.6008 | 1.6008 | - |
| 03 may 2024 | 1.5932 | 1.6008 | 1.5932 | 1.6008 | 1.6008 | 1 |
| 02 may 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 02 may 2024 | 1:18 División de acciones | |||||
| 30 abr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 29 abr 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 26 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 25 abr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 24 abr 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 23 abr 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 22 abr 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 19 abr 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 18 abr 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 17 abr 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
| 16 abr 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
| 15 abr 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
| 12 abr 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
| 11 abr 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
| 10 abr 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 09 abr 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 08 abr 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 05 abr 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 04 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 03 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 02 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 28 mar 2024 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | - |
| 27 mar 2024 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | - |
| 26 mar 2024 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | - |
| 25 mar 2024 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | - |
| 22 mar 2024 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | - |
| 21 mar 2024 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | - |
| 20 mar 2024 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | - |
| 19 mar 2024 | 2.4336 | 2.4336 | 2.4336 | 2.4336 | 2.4336 | - |
| 18 mar 2024 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | - |
| 15 mar 2024 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | - |
| 14 mar 2024 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | - |
| 13 mar 2024 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | - |
| 12 mar 2024 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | - |
| 11 mar 2024 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | - |
| 08 mar 2024 | 2.5668 | 2.5668 | 2.5668 | 2.5668 | 2.5668 | - |
| 07 mar 2024 | 2.6604 | 2.6604 | 2.6604 | 2.6604 | 2.6604 | - |
| 06 mar 2024 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | - |
| 05 mar 2024 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | - |
| 04 mar 2024 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | - |
| 01 mar 2024 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | - |
| 29 feb 2024 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | - |
| 28 feb 2024 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | - |
| 27 feb 2024 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | 2.7504 | - |
| 26 feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 23 feb 2024 | 2.8836 | 2.8836 | 2.8836 | 2.8836 | 2.8836 | - |
| 22 feb 2024 | 2.8836 | 2.8836 | 2.8836 | 2.8836 | 2.8836 | - |
| 21 feb 2024 | 2.9448 | 2.9448 | 2.9448 | 2.9448 | 2.9448 | - |
| 20 feb 2024 | 2.9448 | 2.9448 | 2.9448 | 2.9448 | 2.9448 | - |
| 19 feb 2024 | 2.9448 | 2.9448 | 2.9448 | 2.9448 | 2.9448 | - |
| 16 feb 2024 | 2.9448 | 2.9448 | 2.9448 | 2.9448 | 2.9448 | - |
| 15 feb 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
| 14 feb 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
| 13 feb 2024 | 2.5488 | 2.5488 | 2.5488 | 2.5488 | 2.5488 | - |
| 12 feb 2024 | 2.5488 | 2.5488 | 2.5488 | 2.5488 | 2.5488 | - |
| 09 feb 2024 | 2.5488 | 2.5488 | 2.5488 | 2.5488 | 2.5488 | - |
| 08 feb 2024 | 2.5488 | 2.5488 | 2.5488 | 2.5488 | 2.5488 | - |
| 07 feb 2024 | 2.5488 | 2.5488 | 2.5488 | 2.5488 | 2.5488 | - |
| *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.