U.S. markets open in 7 hours 15 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,953.00 +9.00 (+0.02%) F Nasdaq
18,751.25 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,113.10 +3.20 (+0.15%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,419.30 -19.20 (-0.79%)
Tokio Marine Holdings Inc (MH6.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:26AM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 50 |
| 17 may 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 16 may 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 15 may 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 14 may 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 13 may 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 10 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 09 may 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 08 may 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 07 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 06 may 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 03 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 02 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 30 abr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 29 abr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 26 abr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 25 abr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 24 abr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 23 abr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 22 abr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 19 abr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 18 abr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 17 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 16 abr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 15 abr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 12 abr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 11 abr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 10 abr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 09 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 08 abr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 05 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 04 abr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 03 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 02 abr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 28 mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 28 mar 2024 | 60.5 Dividendo | |||||
| 27 mar 2024 | 28.16 | 28.44 | 28.16 | 28.44 | -32.06 | - |
| 26 mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -31.88 | - |
| 25 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | -31.41 | - |
| 22 mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | -32.31 | - |
| 21 mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -31.88 | - |
| 20 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | -31.14 | - |
| 19 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | -31.18 | - |
| 18 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | -31.29 | - |
| 15 mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | -30.62 | - |
| 14 mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | -30.28 | - |
| 13 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -29.99 | - |
| 12 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | -30.01 | - |
| 11 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -30.44 | - |
| 08 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | -30.98 | - |
| 07 mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | -30.59 | - |
| 06 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -29.83 | - |
| 05 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | -29.60 | - |
| 04 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -29.83 | - |
| 01 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | -30.26 | - |
| 29 feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | -29.69 | - |
| 28 feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -29.78 | - |
| 27 feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | -29.22 | - |
| 26 feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | -29.69 | - |
| 23 feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -29.99 | - |
| 22 feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | -29.02 | - |
| 21 feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | -29.24 | - |
| 20 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -29.83 | - |
| 19 feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | -30.71 | - |
| 16 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | -30.80 | - |
| 15 feb 2024 | 26.78 | 27.58 | 26.78 | 27.58 | -31.09 | 50 |
| 14 feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | -28.59 | - |
| 13 feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | -29.47 | - |
| 12 feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | -26.74 | - |
| 09 feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | -26.31 | - |
| 08 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -27.05 | - |
| 07 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -27.05 | - |
| 06 feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | -26.49 | - |
| 05 feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | -26.87 | - |
| 02 feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | -26.09 | - |
| 01 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | -27.19 | - |
| 31 ene 2024 | 24.28 | 24.28 | 24.28 | 24.28 | -27.37 | - |
| 30 ene 2024 | 23.62 | 23.62 | 23.62 | 23.62 | -26.63 | - |
| 29 ene 2024 | 23.02 | 23.02 | 23.02 | 23.02 | -25.95 | - |
| 26 ene 2024 | 22.72 | 22.72 | 22.72 | 22.72 | -25.61 | - |
| 25 ene 2024 | 23.12 | 23.12 | 23.12 | 23.12 | -26.06 | - |
| 24 ene 2024 | 23.64 | 23.64 | 23.64 | 23.64 | -26.65 | - |
| 23 ene 2024 | 23.34 | 23.34 | 23.34 | 23.34 | -26.31 | - |
| 22 ene 2024 | 23.12 | 23.12 | 23.12 | 23.12 | -26.06 | - |
| 19 ene 2024 | 22.48 | 22.48 | 22.48 | 22.48 | -25.34 | - |
| 18 ene 2024 | 22.64 | 22.64 | 22.64 | 22.64 | -25.52 | - |
| 17 ene 2024 | 23.18 | 23.18 | 23.18 | 23.18 | -26.13 | - |
| 16 ene 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -25.93 | - |
| 15 ene 2024 | 22.48 | 22.48 | 22.48 | 22.48 | -25.34 | - |
| 12 ene 2024 | 22.48 | 22.48 | 22.48 | 22.48 | -25.34 | - |
| 11 ene 2024 | 22.54 | 22.54 | 22.54 | 22.54 | -25.41 | - |
| 10 ene 2024 | 22.04 | 22.04 | 22.04 | 22.04 | -24.85 | - |
| 09 ene 2024 | 22.38 | 22.38 | 22.38 | 22.38 | -25.23 | - |
| 08 ene 2024 | 21.90 | 21.90 | 21.90 | 21.90 | -24.69 | - |
| 05 ene 2024 | 22.06 | 22.06 | 22.06 | 22.06 | -24.87 | - |
| 04 ene 2024 | 21.68 | 21.68 | 21.68 | 21.68 | -24.44 | - |
| 03 ene 2024 | 22.04 | 22.04 | 22.04 | 22.04 | -24.85 | - |
| 02 ene 2024 | 21.96 | 21.96 | 21.96 | 21.96 | -24.76 | - |
| 29 dic 2023 | 21.92 | 22.18 | 21.92 | 22.18 | -25.00 | - |
| 28 dic 2023 | 22.08 | 22.08 | 22.08 | 22.08 | -24.89 | - |
| *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.