U.S. markets closed
F S&P 500
4,324.75 +11.25 (+0.26%) F Dow Jones
33,851.00 +60.00 (+0.18%) F Nasdaq
14,787.25 +48.25 (+0.33%) E-mini Russell 2000 Index Futur
1,798.70 +5.70 (+0.32%) Petróleo
94.30 +0.62 (+0.66%) Oro
1,894.80 +3.90 (+0.21%)
NVIDIA Corp (NVD.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:23AM CEST
Periodo de tiempo:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2023 | 397.60 | 399.10 | 397.60 | 399.10 | 399.10 | 25 |
| 26 sept 2023 | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | - |
| 25 sept 2023 | 391.05 | 392.95 | 391.05 | 392.45 | 392.45 | 158 |
| 22 sept 2023 | 386.20 | 390.55 | 386.20 | 390.55 | 390.55 | 7 |
| 21 sept 2023 | 392.25 | 392.25 | 387.70 | 387.70 | 387.70 | 37 |
| 20 sept 2023 | 406.65 | 407.90 | 405.50 | 405.50 | 405.50 | 26 |
| 19 sept 2023 | 408.65 | 408.65 | 408.65 | 408.65 | 408.65 | - |
| 18 sept 2023 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | - |
| 15 sept 2023 | 428.10 | 428.10 | 414.05 | 414.05 | 414.05 | 173 |
| 14 sept 2023 | 426.80 | 429.95 | 426.80 | 429.95 | 429.95 | 7 |
| 13 sept 2023 | 416.05 | 427.00 | 415.90 | 427.00 | 427.00 | 43 |
| 12 sept 2023 | 419.10 | 423.55 | 418.55 | 423.55 | 423.55 | 34 |
| 11 sept 2023 | 426.80 | 426.80 | 416.35 | 416.35 | 416.35 | 13 |
| 08 sept 2023 | 433.10 | 433.10 | 429.65 | 429.65 | 429.65 | 3 |
| 07 sept 2023 | 434.35 | 434.35 | 427.50 | 427.50 | 427.50 | 24 |
| 06 sept 2023 | 451.15 | 451.15 | 437.65 | 437.65 | 437.65 | 16 |
| 06 sept 2023 | 0.04 Dividendo | |||||
| 05 sept 2023 | 451.65 | 451.70 | 448.25 | 450.00 | 449.96 | 103 |
| 04 sept 2023 | 451.35 | 452.95 | 451.35 | 452.95 | 452.91 | 43 |
| 01 sept 2023 | 453.80 | 455.85 | 453.80 | 455.85 | 455.81 | 6 |
| 31 ago 2023 | 451.60 | 456.65 | 451.60 | 456.65 | 456.61 | 54 |
| 30 ago 2023 | 448.65 | 453.40 | 448.65 | 453.40 | 453.36 | 5 |
| 29 ago 2023 | 433.10 | 449.05 | 433.10 | 449.05 | 449.01 | 1 |
| 28 ago 2023 | 428.05 | 430.95 | 420.55 | 430.30 | 430.26 | 115 |
| 25 ago 2023 | 433.25 | 439.80 | 428.00 | 428.00 | 427.96 | 154 |
| 24 ago 2023 | 467.15 | 471.45 | 438.00 | 438.00 | 437.96 | 329 |
| 23 ago 2023 | 425.00 | 433.55 | 420.65 | 433.55 | 433.51 | 140 |
| 22 ago 2023 | 432.85 | 439.25 | 428.80 | 428.80 | 428.76 | 28 |
| 21 ago 2023 | 400.55 | 429.20 | 400.55 | 429.20 | 429.16 | 21 |
| 18 ago 2023 | 397.55 | 397.55 | 396.75 | 396.75 | 396.71 | 30 |
| 17 ago 2023 | 400.55 | 402.90 | 400.55 | 402.90 | 402.86 | 25 |
| 16 ago 2023 | 402.10 | 404.05 | 402.10 | 404.05 | 404.01 | 8 |
| 15 ago 2023 | 407.60 | 407.60 | 407.60 | 407.60 | 407.56 | - |
| 14 ago 2023 | 371.15 | 392.00 | 371.15 | 392.00 | 391.97 | 40 |
| 11 ago 2023 | 386.05 | 386.05 | 386.05 | 386.05 | 386.02 | - |
| 10 ago 2023 | 388.30 | 388.30 | 388.30 | 388.30 | 388.27 | - |
| 09 ago 2023 | 407.60 | 407.75 | 398.55 | 398.55 | 398.51 | 28 |
| 08 ago 2023 | 409.15 | 409.15 | 409.15 | 409.15 | 409.11 | - |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 409.95 | 409.95 | 409.10 | 409.10 | 409.06 | 7 |
| 03 ago 2023 | 402.25 | 402.25 | 402.25 | 402.25 | 402.21 | - |
| 02 ago 2023 | 418.80 | 418.80 | 409.10 | 409.10 | 409.06 | 5 |
| 01 ago 2023 | 424.50 | 424.50 | 424.50 | 424.50 | 424.46 | - |
| 31 jul 2023 | 424.75 | 424.75 | 424.75 | 424.75 | 424.71 | 6 |
| 28 jul 2023 | 422.00 | 422.00 | 422.00 | 422.00 | 421.96 | - |
| 27 jul 2023 | 415.35 | 417.55 | 415.35 | 417.55 | 417.51 | 36 |
| 26 jul 2023 | 416.60 | 416.60 | 416.60 | 416.60 | 416.56 | 10 |
| 25 jul 2023 | 403.45 | 415.65 | 403.45 | 415.65 | 415.61 | 7 |
| 24 jul 2023 | 398.70 | 401.85 | 398.70 | 401.85 | 401.81 | 25 |
| 21 jul 2023 | 405.65 | 411.55 | 400.00 | 400.00 | 399.96 | 316 |
| 20 jul 2023 | 418.40 | 418.40 | 408.20 | 408.20 | 408.16 | 30 |
| 19 jul 2023 | 421.95 | 424.20 | 421.95 | 424.20 | 424.16 | 8 |
| 18 jul 2023 | 412.60 | 414.90 | 412.60 | 414.90 | 414.86 | 1 |
| 17 jul 2023 | 408.50 | 408.50 | 406.70 | 406.70 | 406.66 | 20 |
| 14 jul 2023 | 412.45 | 423.40 | 411.90 | 411.90 | 411.86 | 34 |
| 13 jul 2023 | 384.75 | 404.15 | 384.75 | 404.15 | 404.11 | 17 |
| 12 jul 2023 | 384.75 | 384.75 | 384.75 | 384.75 | 384.72 | - |
| 11 jul 2023 | 384.10 | 385.00 | 384.10 | 385.00 | 384.97 | 40 |
| 10 jul 2023 | 385.40 | 385.40 | 383.30 | 383.30 | 383.27 | 100 |
| 07 jul 2023 | 385.75 | 392.70 | 385.75 | 392.70 | 392.67 | 1 |
| 06 jul 2023 | 388.65 | 388.65 | 388.65 | 388.65 | 388.62 | 4 |
| 05 jul 2023 | 388.20 | 391.80 | 385.35 | 391.80 | 391.77 | 17 |
| 04 jul 2023 | 388.95 | 389.75 | 388.95 | 389.75 | 389.72 | 8 |
| 03 jul 2023 | 390.05 | 392.90 | 390.05 | 392.90 | 392.87 | 8 |
| 30 jun 2023 | 379.00 | 385.90 | 379.00 | 385.90 | 385.87 | 2 |
| 29 jun 2023 | 378.30 | 378.30 | 376.25 | 376.25 | 376.22 | 5 |
| 28 jun 2023 | 371.15 | 371.15 | 365.60 | 370.00 | 369.97 | 34 |
| 27 jun 2023 | 372.50 | 372.50 | 372.50 | 372.50 | 372.47 | - |
| 26 jun 2023 | 389.00 | 389.00 | 368.90 | 368.90 | 368.87 | 98 |
| 23 jun 2023 | 390.05 | 393.30 | 388.55 | 388.55 | 388.52 | 53 |
| 22 jun 2023 | 387.05 | 393.35 | 386.65 | 393.35 | 393.32 | 25 |
| 21 jun 2023 | 400.40 | 400.40 | 400.40 | 400.40 | 400.36 | - |
| 20 jun 2023 | 387.60 | 397.60 | 387.60 | 397.60 | 397.56 | 53 |
| 19 jun 2023 | 390.30 | 390.65 | 390.30 | 390.65 | 390.62 | 3 |
| 16 jun 2023 | 389.10 | 397.15 | 389.10 | 396.85 | 396.81 | 81 |
| 15 jun 2023 | 398.15 | 398.15 | 390.35 | 393.45 | 393.42 | 53 |
| 14 jun 2023 | 383.15 | 384.90 | 383.15 | 384.90 | 384.87 | 13 |
| 13 jun 2023 | 368.60 | 368.60 | 368.10 | 368.10 | 368.07 | 35 |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 357.25 | 363.50 | 357.25 | 363.50 | 363.47 | 42 |
| 08 jun 2023 | 348.00 | 355.10 | 348.00 | 355.10 | 355.07 | 6 |
| 07 jun 2023 | 361.35 | 361.35 | 359.80 | 359.80 | 359.77 | 4 |
| 07 jun 2023 | 0.04 Dividendo | |||||
| 06 jun 2023 | 363.80 | 363.80 | 363.80 | 363.80 | 363.73 | - |
| 05 jun 2023 | 366.20 | 368.00 | 361.80 | 366.25 | 366.18 | 70 |
| 02 jun 2023 | 370.90 | 374.95 | 370.90 | 374.95 | 374.88 | 20 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 370.25 | 370.65 | 359.65 | 361.10 | 361.03 | 46 |
| 30 may 2023 | 369.25 | 382.15 | 369.25 | 382.15 | 382.07 | 271 |
| 29 may 2023 | 364.45 | 368.90 | 364.45 | 368.90 | 368.83 | 14 |
| 26 may 2023 | 350.85 | 359.95 | 350.85 | 359.95 | 359.88 | 195 |
| 25 may 2023 | 348.00 | 368.05 | 346.50 | 354.20 | 354.13 | 205 |
| 24 may 2023 | 282.35 | 283.40 | 279.85 | 279.85 | 279.79 | 34 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 288.15 | 288.15 | 288.15 | 288.15 | 288.09 | - |
| 19 may 2023 | 294.15 | 294.90 | 287.95 | 288.80 | 288.74 | 106 |
| 18 may 2023 | 278.70 | 288.95 | 278.70 | 288.95 | 288.89 | 1 |
| 17 may 2023 | 269.65 | 275.05 | 269.65 | 275.05 | 275.00 | 9 |
| 16 may 2023 | 265.20 | 270.30 | 265.20 | 270.30 | 270.25 | 8 |
| 15 may 2023 | 260.45 | 262.70 | 260.40 | 262.70 | 262.65 | 79 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
