U.S. markets closed
F S&P 500
5,612.50 -9.00 (-0.16%) F Dow Jones
39,622.00 -73.00 (-0.18%) F Nasdaq
20,589.00 -31.75 (-0.15%) E-mini Russell 2000 Index Futur
2,037.80 -4.90 (-0.24%) Petróleo
82.91 -0.25 (-0.30%) Oro
2,397.40 -0.30 (-0.01%)
KGHM Polska Miedz SA (KGHA.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 04 jul 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 03 jul 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 02 jul 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 01 jul 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 28 jun 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 27 jun 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 27 jun 2024 | 3 Dividendo | |||||
| 26 jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 31.86 | - |
| 25 jun 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 32.18 | - |
| 24 jun 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 29.71 | - |
| 21 jun 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 30.31 | - |
| 20 jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 29.70 | - |
| 19 jun 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 30.00 | - |
| 18 jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 29.37 | - |
| 17 jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 29.32 | - |
| 14 jun 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 29.88 | - |
| 13 jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 30.33 | - |
| 12 jun 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 29.75 | - |
| 11 jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 30.16 | - |
| 10 jun 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 30.13 | - |
| 07 jun 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 30.99 | - |
| 06 jun 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 30.32 | - |
| 05 jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 31.37 | - |
| 04 jun 2024 | 35.88 | 35.88 | 34.30 | 34.30 | 31.35 | 100 |
| 03 jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 31.98 | - |
| 31 may 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 32.25 | - |
| 30 may 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 32.22 | - |
| 29 may 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 33.74 | - |
| 28 may 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 33.69 | - |
| 27 may 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 33.54 | - |
| 24 may 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 33.42 | - |
| 23 may 2024 | 37.38 | 37.38 | 36.00 | 36.00 | 32.90 | 100 |
| 22 may 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 36.17 | - |
| 21 may 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 36.28 | - |
| 20 may 2024 | 38.37 | 40.00 | 38.37 | 40.00 | 36.56 | 5 |
| 17 may 2024 | 36.75 | 36.75 | 36.62 | 36.62 | 33.47 | 50 |
| 16 may 2024 | 35.58 | 36.79 | 35.58 | 36.79 | 33.62 | 13 |
| 15 may 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 32.91 | - |
| 14 may 2024 | 35.30 | 36.13 | 35.30 | 36.13 | 33.02 | 100 |
| 13 may 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 31.59 | - |
| 10 may 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 31.55 | - |
| 09 may 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 30.96 | - |
| 08 may 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 30.33 | - |
| 07 may 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 30.36 | - |
| 06 may 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 29.41 | - |
| 03 may 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 29.35 | - |
| 02 may 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 29.44 | - |
| 30 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 30.23 | - |
| 29 abr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 29.38 | - |
| 26 abr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 28.95 | - |
| 25 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 27.97 | - |
| 24 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 27.97 | - |
| 23 abr 2024 | 32.64 | 32.64 | 31.25 | 31.25 | 28.56 | 68 |
| 22 abr 2024 | 32.77 | 32.77 | 32.52 | 32.52 | 29.72 | 40 |
| 19 abr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 29.96 | - |
| 18 abr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 29.87 | - |
| 17 abr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 28.59 | - |
| 16 abr 2024 | 33.23 | 33.23 | 31.65 | 31.65 | 28.93 | 41 |
| 15 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 30.51 | - |
| 12 abr 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 31.07 | 140 |
| 11 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 30.21 | - |
| 10 abr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 29.73 | - |
| 09 abr 2024 | 29.92 | 32.78 | 29.92 | 32.78 | 29.96 | 12 |
| 08 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.14 | - |
| 05 abr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 26.91 | - |
| 04 abr 2024 | 28.01 | 29.80 | 28.01 | 29.80 | 27.24 | 100 |
| 03 abr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 24.93 | - |
| 02 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 24.07 | - |
| 28 mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 22.99 | - |
| 27 mar 2024 | 25.47 | 25.48 | 25.47 | 25.48 | 23.29 | - |
| 26 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 23.21 | - |
| 25 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 24.57 | - |
| 22 mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 24.60 | - |
| 21 mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 23.97 | - |
| 20 mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 24.41 | - |
| 19 mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 24.71 | - |
| 18 mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 25.07 | - |
| 15 mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 24.48 | - |
| 14 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 24.51 | - |
| 13 mar 2024 | 26.03 | 26.11 | 26.03 | 26.11 | 23.86 | 50 |
| 12 mar 2024 | 25.61 | 26.00 | 25.61 | 26.00 | 23.76 | 200 |
| 11 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 23.09 | - |
| 08 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 23.35 | - |
| 07 mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 22.80 | - |
| 06 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 22.37 | - |
| 05 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 22.72 | - |
| 04 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 22.95 | - |
| 01 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 22.66 | - |
| 29 feb 2024 | 24.88 | 24.88 | 24.84 | 24.84 | 22.70 | 2 |
| 28 feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 23.33 | - |
| 27 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 23.19 | - |
| 26 feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 23.49 | - |
| 23 feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 23.35 | - |
| 22 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 23.36 | - |
| 21 feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 23.51 | - |
| 20 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 23.50 | - |
| 19 feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 23.69 | - |
| 16 feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 23.44 | - |
| 15 feb 2024 | 25.17 | 25.17 | 24.96 | 24.96 | 22.81 | 20 |
| *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.