Hannover Rück SE (HVRRF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:56PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 240.86 | 240.86 | 240.86 | 240.86 | 240.86 | 10 |
| 22 may 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 21 may 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 20 may 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 17 may 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 16 may 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 15 may 2024 | 245.76 | 245.76 | 241.32 | 244.77 | 244.77 | 448 |
| 14 may 2024 | 248.58 | 248.58 | 248.58 | 248.58 | 248.58 | 1 |
| 13 may 2024 | 256.18 | 256.41 | 256.18 | 256.41 | 256.41 | 3 |
| 10 may 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | - |
| 09 may 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | - |
| 08 may 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | - |
| 07 may 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | - |
| 07 may 2024 | 1.2 Dividendo | |||||
| 06 may 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 03 may 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 02 may 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 01 may 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 30 abr 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 29 abr 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 26 abr 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | - |
| 25 abr 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 243.01 | 5 |
| 24 abr 2024 | 254.52 | 254.52 | 254.52 | 254.52 | 253.27 | - |
| 23 abr 2024 | 254.53 | 254.53 | 254.52 | 254.52 | 253.27 | 2 |
| 22 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 19 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 18 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 17 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 16 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 15 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 12 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 11 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 10 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 09 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 08 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 05 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | - |
| 04 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | 1 |
| 03 abr 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 02 abr 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 01 abr 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 28 mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 27 mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 26 mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 25 mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 22 mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 21 mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 20 mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 19 mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.20 | - |
| 18 mar 2024 | 264.00 | 265.50 | 264.00 | 265.50 | 264.20 | 111 |
| 15 mar 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.71 | 16 |
| 14 mar 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 262.19 | - |
| 13 mar 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 262.19 | - |
| 12 mar 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 262.19 | 2 |
| 11 mar 2024 | 262.25 | 262.25 | 262.25 | 262.25 | 260.96 | 122 |
| 08 mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 256.71 | - |
| 07 mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 256.71 | - |
| 06 mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 256.71 | - |
| 05 mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 256.71 | - |
| 04 mar 2024 | 257.98 | 257.98 | 257.98 | 257.98 | 256.71 | 10 |
| 01 mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.74 | - |
| 29 feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.74 | - |
| 28 feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.74 | - |
| 27 feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.74 | - |
| 26 feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.74 | 104 |
| 23 feb 2024 | 246.32 | 246.32 | 246.32 | 246.32 | 245.11 | - |
| 22 feb 2024 | 246.32 | 246.32 | 246.32 | 246.32 | 245.11 | - |
| 21 feb 2024 | 246.32 | 246.32 | 246.32 | 246.32 | 245.11 | - |
| 20 feb 2024 | 246.32 | 246.32 | 246.32 | 246.32 | 245.11 | - |
| 16 feb 2024 | 246.32 | 246.32 | 246.32 | 246.32 | 245.11 | 60 |
| 15 feb 2024 | 248.00 | 248.25 | 248.00 | 248.25 | 247.03 | 49 |
| 14 feb 2024 | 244.50 | 244.51 | 244.50 | 244.51 | 243.31 | 26 |
| 13 feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 12 feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 09 feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 08 feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 07 feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 06 feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 05 feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 02 feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 01 feb 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 31 ene 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 30 ene 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 29 ene 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 26 ene 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | - |
| 25 ene 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 239.54 | 95 |
| 24 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 23 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 22 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 19 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 18 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 17 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 16 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 12 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 11 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 10 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 09 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 08 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 05 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 04 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| 03 ene 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 239.07 | - |
| *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.