U.S. markets open in 7 hours 36 minutes
F S&P 500
5,482.00 +5.25 (+0.10%) F Dow Jones
39,166.00 +19.00 (+0.05%) F Nasdaq
19,806.50 +43.25 (+0.22%) E-mini Russell 2000 Index Futur
2,044.00 +4.30 (+0.21%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.40 +8.40 (+0.35%)
Nippon Yusen Kabushiki Kaisha (NYKA.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 19 jun 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 18 jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 17 jun 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 14 jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 13 jun 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 12 jun 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 11 jun 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 10 jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 07 jun 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 06 jun 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 05 jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 04 jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 03 jun 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 31 may 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 30 may 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 29 may 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 28 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 27 may 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 24 may 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 23 may 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 22 may 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 21 may 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 20 may 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 17 may 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 16 may 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 15 may 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 14 may 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 13 may 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 10 may 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 09 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 08 may 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 07 may 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 06 may 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 03 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 02 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 30 abr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 29 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 26 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 25 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 24 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 23 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 22 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 19 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 18 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 17 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 12 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 10 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 09 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 08 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 05 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 04 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 03 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 02 abr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 28 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 28 mar 2024 | 80 Dividendo | |||||
| 27 mar 2024 | 25.30 | 25.30 | 25.28 | 25.28 | -54.72 | - |
| 26 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -54.29 | - |
| 25 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | -54.68 | - |
| 22 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | -55.33 | - |
| 21 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -54.76 | - |
| 20 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | -56.75 | - |
| 19 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | -56.84 | - |
| 18 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -58.36 | - |
| 15 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -57.19 | - |
| 14 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | -56.45 | - |
| 13 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | -56.84 | - |
| 12 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -58.36 | - |
| 11 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | -59.27 | - |
| 08 mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | -60.13 | - |
| 07 mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | -60.87 | - |
| 06 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | -60.95 | - |
| 05 mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | -60.78 | - |
| 04 mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -61.17 | - |
| 01 mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | -62.08 | - |
| 29 feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | -62.90 | - |
| 28 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | -62.04 | - |
| 27 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | -62.04 | - |
| 26 feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | -63.08 | - |
| 23 feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | -62.95 | - |
| 22 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -63.64 | - |
| 21 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | -64.03 | - |
| 20 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | -63.90 | - |
| 19 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -63.25 | - |
| 16 feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | -63.16 | - |
| 15 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | -63.29 | - |
| 14 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -62.77 | - |
| 13 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -62.12 | - |
| 12 feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -61.17 | - |
| 09 feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -61.21 | - |
| 08 feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | -64.46 | - |
| 07 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | -65.85 | - |
| 06 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | -63.98 | - |
| 05 feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | -65.02 | - |
| 02 feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -67.14 | - |
| 01 feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | -68.96 | - |
| 31 ene 2024 | 31.54 | 31.54 | 31.54 | 31.54 | -68.27 | - |
| *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.