U.S. markets open in 4 hours 16 minutes
F S&P 500
5,524.50 +3.00 (+0.05%) F Dow Jones
39,533.00 +64.00 (+0.16%) F Nasdaq
19,924.00 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,072.60 +7.60 (+0.37%) Petróleo
81.92 +0.38 (+0.47%) Oro
2,336.20 -3.40 (-0.15%)
Kyowa Kirin Co Ltd (KY4.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 100 |
| 28 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 27 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 27 jun 2024 | 29 Dividendo | |||||
| 26 jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.10 | - |
| 25 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.02 | - |
| 24 jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.77 | - |
| 21 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -12.85 | - |
| 20 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -12.85 | - |
| 19 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -12.85 | - |
| 18 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -12.69 | - |
| 17 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.02 | - |
| 14 jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.10 | - |
| 13 jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.77 | - |
| 12 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -12.94 | - |
| 11 jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.10 | - |
| 10 jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.10 | - |
| 07 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -12.94 | - |
| 06 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -12.94 | - |
| 05 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -12.94 | - |
| 04 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -12.94 | - |
| 03 jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.77 | - |
| 31 may 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -12.69 | - |
| 30 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.36 | - |
| 29 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -12.11 | - |
| 28 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -12.19 | - |
| 27 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.36 | - |
| 24 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.36 | - |
| 23 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.36 | - |
| 22 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.36 | - |
| 21 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.36 | - |
| 20 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -12.52 | - |
| 17 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -12.44 | - |
| 16 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -12.85 | - |
| 15 may 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -12.61 | - |
| 14 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.02 | - |
| 13 may 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -12.94 | - |
| 10 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.02 | - |
| 09 may 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.77 | - |
| 08 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -12.85 | - |
| 07 may 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.10 | - |
| 06 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.02 | - |
| 03 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -13.18 | - |
| 02 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -13.26 | - |
| 30 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.77 | - |
| 29 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -12.69 | - |
| 26 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.77 | - |
| 25 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.77 | - |
| 24 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.02 | - |
| 23 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.10 | - |
| 22 abr 2024 | 15.80 | 16.50 | 15.80 | 16.50 | -13.59 | 100 |
| 19 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -12.94 | - |
| 18 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.02 | - |
| 17 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.10 | - |
| 16 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.10 | - |
| 15 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -13.18 | - |
| 12 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -13.18 | - |
| 11 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.02 | - |
| 10 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.77 | - |
| 09 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.02 | - |
| 08 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -12.94 | - |
| 05 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.10 | - |
| 04 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -12.94 | - |
| 03 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.02 | - |
| 02 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -12.85 | - |
| 28 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -13.35 | - |
| 27 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -13.59 | - |
| 26 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -13.43 | - |
| 25 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -13.51 | - |
| 22 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -13.76 | - |
| 21 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -13.92 | - |
| 20 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -14.42 | - |
| 19 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -14.42 | - |
| 18 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -14.34 | - |
| 15 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -14.17 | - |
| 14 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -14.01 | - |
| 13 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -14.17 | - |
| 12 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -14.25 | - |
| 11 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -14.42 | - |
| 08 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -14.17 | - |
| 07 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -14.34 | - |
| 06 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -14.50 | - |
| 05 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -14.58 | - |
| 04 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -14.58 | - |
| 01 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -14.75 | - |
| 29 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -14.83 | - |
| 28 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -14.67 | - |
| 27 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -14.67 | - |
| 26 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -14.50 | - |
| 23 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -14.25 | - |
| 22 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -14.25 | - |
| 21 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -14.34 | - |
| 20 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -14.50 | - |
| 19 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -14.34 | - |
| 16 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -14.42 | - |
| 15 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -14.09 | - |
| 14 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -13.92 | - |
| 13 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -14.17 | - |
| 12 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -13.84 | - |
| 09 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -13.84 | - |
| *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.