Humana Inc (HUM.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | - |
| 01 jul 2024 | 345.30 | 351.00 | 345.30 | 348.00 | 348.00 | - |
| 28 jun 2024 | 336.80 | 337.10 | 336.80 | 337.10 | 337.10 | - |
| 28 jun 2024 | 0.885 Dividendo | |||||
| 27 jun 2024 | 334.90 | 335.10 | 334.50 | 335.10 | 334.21 | - |
| 26 jun 2024 | 330.00 | 334.40 | 329.70 | 334.40 | 333.52 | - |
| 25 jun 2024 | 331.40 | 331.40 | 331.00 | 331.00 | 330.13 | - |
| 24 jun 2024 | 330.50 | 331.00 | 330.50 | 331.00 | 330.13 | - |
| 21 jun 2024 | 331.10 | 333.20 | 331.10 | 332.30 | 331.42 | - |
| 20 jun 2024 | 323.80 | 331.40 | 323.80 | 331.40 | 330.52 | - |
| 19 jun 2024 | 323.70 | 323.70 | 323.20 | 323.20 | 322.35 | - |
| 18 jun 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 329.33 | - |
| 17 jun 2024 | 333.90 | 333.90 | 330.70 | 330.70 | 329.83 | - |
| 14 jun 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.12 | - |
| 13 jun 2024 | 324.20 | 331.40 | 324.20 | 331.40 | 330.52 | - |
| 12 jun 2024 | 326.20 | 326.20 | 326.00 | 326.00 | 325.14 | - |
| 11 jun 2024 | 321.70 | 327.40 | 321.70 | 327.40 | 326.54 | - |
| 10 jun 2024 | 325.50 | 325.50 | 324.00 | 324.00 | 323.14 | - |
| 07 jun 2024 | 324.30 | 325.90 | 324.00 | 325.90 | 325.04 | - |
| 06 jun 2024 | 330.00 | 330.00 | 325.50 | 327.50 | 326.64 | - |
| 05 jun 2024 | 331.00 | 331.00 | 330.50 | 330.90 | 330.03 | - |
| 04 jun 2024 | 332.10 | 333.20 | 331.20 | 333.20 | 332.32 | - |
| 03 jun 2024 | 329.30 | 329.30 | 328.80 | 329.00 | 328.13 | - |
| 31 may 2024 | 319.70 | 321.90 | 318.60 | 321.90 | 321.05 | - |
| 30 may 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 314.87 | - |
| 29 may 2024 | 319.10 | 319.10 | 313.00 | 314.20 | 313.37 | 20 |
| 28 may 2024 | 318.90 | 322.00 | 318.90 | 322.00 | 321.15 | - |
| 27 may 2024 | 320.50 | 320.70 | 320.00 | 320.70 | 319.85 | - |
| 24 may 2024 | 324.40 | 324.40 | 320.40 | 320.40 | 319.55 | - |
| 23 may 2024 | 328.10 | 328.10 | 325.70 | 326.80 | 325.94 | - |
| 22 may 2024 | 326.00 | 327.40 | 326.00 | 327.40 | 326.54 | - |
| 21 may 2024 | 324.10 | 327.60 | 324.10 | 327.10 | 326.24 | - |
| 20 may 2024 | 325.00 | 327.80 | 325.00 | 327.80 | 326.93 | 15 |
| 17 may 2024 | 325.50 | 326.90 | 325.50 | 326.90 | 326.04 | - |
| 16 may 2024 | 317.60 | 327.10 | 317.60 | 327.10 | 326.24 | 10 |
| 15 may 2024 | 316.90 | 316.90 | 315.70 | 316.70 | 315.86 | - |
| 14 may 2024 | 313.40 | 316.80 | 313.40 | 316.80 | 315.96 | - |
| 13 may 2024 | 310.30 | 315.20 | 310.00 | 315.20 | 314.37 | - |
| 10 may 2024 | 310.20 | 311.70 | 310.20 | 311.70 | 310.88 | 10 |
| 09 may 2024 | 298.90 | 306.40 | 298.90 | 306.40 | 305.59 | 315 |
| 08 may 2024 | 300.90 | 301.40 | 300.70 | 301.40 | 300.60 | - |
| 07 may 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 294.32 | - |
| 06 may 2024 | 295.80 | 295.80 | 295.00 | 295.00 | 294.22 | - |
| 03 may 2024 | 298.40 | 298.50 | 293.50 | 296.30 | 295.52 | - |
| 02 may 2024 | 290.60 | 294.50 | 290.20 | 294.50 | 293.72 | - |
| 30 abr 2024 | 280.60 | 285.20 | 280.60 | 283.00 | 282.25 | - |
| 29 abr 2024 | 283.50 | 284.20 | 280.40 | 281.90 | 281.16 | - |
| 26 abr 2024 | 289.50 | 289.50 | 289.00 | 289.00 | 288.24 | - |
| 25 abr 2024 | 293.00 | 293.00 | 288.70 | 288.70 | 287.94 | - |
| 24 abr 2024 | 305.50 | 305.50 | 289.50 | 295.10 | 294.32 | - |
| 23 abr 2024 | 303.90 | 305.00 | 303.90 | 304.60 | 303.80 | 300 |
| 22 abr 2024 | 306.30 | 306.30 | 306.30 | 306.30 | 305.49 | - |
| 19 abr 2024 | 302.00 | 307.70 | 302.00 | 307.70 | 306.89 | - |
| 18 abr 2024 | 302.00 | 308.40 | 301.80 | 304.20 | 303.40 | - |
| 17 abr 2024 | 296.80 | 303.60 | 296.80 | 301.60 | 300.80 | 9 |
| 16 abr 2024 | 294.10 | 301.60 | 294.10 | 299.90 | 299.11 | - |
| 15 abr 2024 | 291.90 | 295.70 | 291.90 | 295.10 | 294.32 | - |
| 12 abr 2024 | 293.90 | 293.90 | 293.90 | 293.90 | 293.12 | - |
| 11 abr 2024 | 294.60 | 296.70 | 294.30 | 295.20 | 294.42 | - |
| 10 abr 2024 | 293.20 | 295.20 | 293.20 | 295.20 | 294.42 | - |
| 09 abr 2024 | 289.40 | 291.50 | 289.40 | 291.50 | 290.73 | - |
| 08 abr 2024 | 287.30 | 287.80 | 287.30 | 287.80 | 287.04 | - |
| 05 abr 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 284.55 | - |
| 04 abr 2024 | 283.10 | 287.20 | 283.10 | 287.20 | 286.44 | 20 |
| 03 abr 2024 | 281.20 | 283.80 | 281.20 | 282.10 | 281.35 | 3 |
| 02 abr 2024 | 294.70 | 294.70 | 284.00 | 284.00 | 283.25 | 17 |
| 28 mar 2024 | 321.00 | 323.20 | 321.00 | 323.20 | 322.35 | - |
| 27 mar 2024 | 319.20 | 319.20 | 319.20 | 319.20 | 318.36 | - |
| 27 mar 2024 | 0.885 Dividendo | |||||
| 26 mar 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 316.78 | - |
| 25 mar 2024 | 321.50 | 321.50 | 320.50 | 321.40 | 319.66 | - |
| 22 mar 2024 | 320.00 | 325.30 | 320.00 | 323.50 | 321.75 | - |
| 21 mar 2024 | 319.10 | 321.20 | 319.10 | 321.20 | 319.46 | - |
| 20 mar 2024 | 321.90 | 322.70 | 321.90 | 322.70 | 320.95 | - |
| 19 mar 2024 | 318.10 | 322.70 | 318.10 | 322.70 | 320.95 | - |
| 18 mar 2024 | 319.20 | 320.00 | 319.00 | 319.20 | 317.47 | 20 |
| 15 mar 2024 | 318.10 | 319.60 | 318.10 | 319.50 | 317.77 | - |
| 14 mar 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 311.80 | - |
| 13 mar 2024 | 313.30 | 319.90 | 310.40 | 314.90 | 313.20 | 6 |
| 12 mar 2024 | 316.20 | 316.20 | 313.40 | 315.90 | 314.19 | - |
| 11 mar 2024 | 306.50 | 311.90 | 306.50 | 311.90 | 310.21 | - |
| 08 mar 2024 | 308.60 | 313.10 | 308.60 | 313.10 | 311.41 | - |
| 07 mar 2024 | 309.10 | 311.50 | 308.50 | 311.50 | 309.81 | - |
| 06 mar 2024 | 310.10 | 312.70 | 308.60 | 312.70 | 311.01 | - |
| 05 mar 2024 | 317.50 | 319.90 | 311.40 | 311.40 | 309.71 | - |
| 04 mar 2024 | 322.40 | 322.40 | 319.60 | 320.20 | 318.47 | - |
| 01 mar 2024 | 323.10 | 323.10 | 320.00 | 320.00 | 318.27 | - |
| 29 feb 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 319.76 | - |
| 28 feb 2024 | 333.20 | 335.50 | 327.00 | 327.00 | 325.23 | 41 |
| 27 feb 2024 | 329.90 | 330.50 | 329.80 | 330.00 | 328.21 | - |
| 26 feb 2024 | 333.30 | 333.50 | 332.70 | 333.50 | 331.70 | - |
| 23 feb 2024 | 337.80 | 339.60 | 337.60 | 339.60 | 337.76 | - |
| 22 feb 2024 | 337.60 | 338.70 | 334.80 | 337.90 | 336.07 | - |
| 21 feb 2024 | 337.80 | 337.80 | 337.50 | 337.60 | 335.77 | - |
| 20 feb 2024 | 338.20 | 339.20 | 337.30 | 339.20 | 337.36 | 3 |
| 19 feb 2024 | 338.10 | 338.60 | 338.10 | 338.60 | 336.77 | - |
| 16 feb 2024 | 335.40 | 339.80 | 335.40 | 339.80 | 337.96 | - |
| 15 feb 2024 | 336.60 | 336.70 | 336.60 | 336.70 | 334.88 | 8 |
| 14 feb 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 336.77 | - |
| 13 feb 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 338.26 | - |
| *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.