U.S. markets closed
F S&P 500
5,067.25 +20.75 (+0.41%) F Dow Jones
38,187.00 +118.00 (+0.31%) F Nasdaq
17,531.75 +93.50 (+0.54%) E-mini Russell 2000 Index Futur
2,004.10 +14.40 (+0.72%) Petróleo
79.09 +0.09 (+0.11%) Oro
2,333.70 +22.70 (+0.98%)
Kering SA (PPX.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:12AM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 325.50 | - |
| 29 abr 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 330.36 | - |
| 26 abr 2024 | 330.00 | 338.40 | 330.00 | 338.40 | 328.80 | 5 |
| 25 abr 2024 | 328.15 | 328.15 | 324.30 | 328.00 | 318.70 | 38 |
| 24 abr 2024 | 316.00 | 322.65 | 316.00 | 322.65 | 313.50 | 25 |
| 23 abr 2024 | 347.80 | 347.80 | 324.00 | 324.00 | 314.81 | 10 |
| 22 abr 2024 | 338.00 | 349.30 | 338.00 | 349.30 | 339.39 | 140 |
| 19 abr 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 327.93 | - |
| 18 abr 2024 | 339.00 | 339.95 | 339.00 | 339.95 | 330.31 | 15 |
| 17 abr 2024 | 342.45 | 342.45 | 342.45 | 342.45 | 332.74 | - |
| 16 abr 2024 | 346.60 | 346.60 | 346.60 | 346.60 | 336.77 | - |
| 15 abr 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 339.20 | - |
| 12 abr 2024 | 357.25 | 357.25 | 354.85 | 354.85 | 344.79 | 22 |
| 11 abr 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 346.88 | - |
| 10 abr 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 354.65 | - |
| 09 abr 2024 | 363.40 | 363.40 | 363.40 | 363.40 | 353.09 | - |
| 08 abr 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 354.75 | - |
| 05 abr 2024 | 365.05 | 365.05 | 365.05 | 365.05 | 354.70 | - |
| 04 abr 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 356.11 | - |
| 03 abr 2024 | 365.40 | 365.45 | 365.40 | 365.45 | 355.09 | 3 |
| 02 abr 2024 | 368.15 | 368.15 | 368.15 | 368.15 | 357.71 | - |
| 28 mar 2024 | 368.40 | 368.40 | 368.40 | 368.40 | 357.95 | - |
| 27 mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 353.68 | - |
| 26 mar 2024 | 354.05 | 354.05 | 354.05 | 354.05 | 344.01 | - |
| 25 mar 2024 | 360.80 | 360.80 | 356.20 | 356.20 | 346.10 | 155 |
| 22 mar 2024 | 370.60 | 370.60 | 370.60 | 370.60 | 360.09 | - |
| 21 mar 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 370.88 | - |
| 20 mar 2024 | 377.65 | 377.65 | 368.65 | 368.65 | 358.20 | 10 |
| 19 mar 2024 | 423.55 | 423.55 | 423.55 | 423.55 | 411.54 | - |
| 18 mar 2024 | 427.35 | 427.35 | 427.35 | 427.35 | 415.23 | - |
| 15 mar 2024 | 424.40 | 424.40 | 424.40 | 424.40 | 412.36 | - |
| 14 mar 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 412.17 | - |
| 13 mar 2024 | 426.45 | 426.45 | 426.45 | 426.45 | 414.36 | - |
| 12 mar 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 408.87 | - |
| 11 mar 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 403.43 | - |
| 08 mar 2024 | 412.75 | 412.75 | 412.75 | 412.75 | 401.05 | - |
| 07 mar 2024 | 412.35 | 412.35 | 412.35 | 412.35 | 400.66 | - |
| 06 mar 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 398.37 | - |
| 05 mar 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 403.13 | - |
| 04 mar 2024 | 425.40 | 425.40 | 414.35 | 414.35 | 402.60 | 35 |
| 01 mar 2024 | 426.95 | 426.95 | 426.95 | 426.95 | 414.84 | - |
| 29 feb 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 414.11 | - |
| 28 feb 2024 | 433.85 | 433.85 | 425.20 | 425.20 | 413.14 | 115 |
| 27 feb 2024 | 427.45 | 427.45 | 427.45 | 427.45 | 415.33 | - |
| 26 feb 2024 | 425.90 | 425.90 | 425.90 | 425.90 | 413.82 | - |
| 23 feb 2024 | 437.65 | 437.65 | 437.65 | 437.65 | 425.24 | - |
| 22 feb 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 419.55 | 9 |
| 21 feb 2024 | 428.35 | 431.35 | 428.35 | 430.25 | 418.05 | 146 |
| 20 feb 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 413.53 | - |
| 19 feb 2024 | 426.90 | 428.40 | 426.90 | 428.40 | 416.25 | 3 |
| 16 feb 2024 | 432.60 | 432.60 | 432.60 | 432.60 | 420.33 | - |
| 15 feb 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 406.53 | - |
| 14 feb 2024 | 407.75 | 407.75 | 407.75 | 407.75 | 396.19 | - |
| 13 feb 2024 | 410.50 | 410.50 | 410.50 | 410.50 | 398.86 | - |
| 12 feb 2024 | 414.35 | 414.35 | 414.00 | 414.00 | 402.26 | 1 |
| 09 feb 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 397.60 | - |
| 08 feb 2024 | 387.10 | 387.10 | 387.10 | 387.10 | 376.12 | - |
| 07 feb 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 382.83 | - |
| 06 feb 2024 | 385.80 | 385.80 | 382.75 | 382.75 | 371.90 | 15 |
| 05 feb 2024 | 377.10 | 377.10 | 377.10 | 377.10 | 366.41 | - |
| 02 feb 2024 | 380.65 | 380.65 | 377.60 | 377.60 | 366.89 | 15 |
| 01 feb 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 369.22 | - |
| 31 ene 2024 | 385.40 | 385.40 | 385.40 | 385.40 | 374.47 | - |
| 30 ene 2024 | 385.75 | 386.15 | 385.75 | 386.15 | 375.20 | 1 |
| 29 ene 2024 | 380.95 | 380.95 | 380.95 | 380.95 | 370.15 | - |
| 26 ene 2024 | 366.85 | 366.85 | 366.85 | 366.85 | 356.45 | - |
| 25 ene 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 354.75 | - |
| 24 ene 2024 | 365.00 | 367.00 | 365.00 | 367.00 | 356.59 | 1 |
| 23 ene 2024 | 354.15 | 361.00 | 354.15 | 361.00 | 350.76 | 14 |
| 22 ene 2024 | 352.15 | 353.15 | 352.15 | 353.15 | 343.14 | 3 |
| 19 ene 2024 | 354.25 | 354.25 | 354.25 | 354.25 | 344.20 | - |
| 18 ene 2024 | 346.95 | 352.15 | 346.95 | 352.15 | 342.16 | 2 |
| 17 ene 2024 | 354.00 | 354.00 | 346.70 | 346.70 | 336.87 | 17 |
| 16 ene 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 349.55 | - |
| 15 ene 2024 | 362.55 | 362.55 | 360.25 | 360.25 | 350.03 | 42 |
| 15 ene 2024 | 4.5 Dividendo | |||||
| 12 ene 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 357.08 | - |
| 11 ene 2024 | 385.85 | 385.85 | 385.85 | 385.85 | 370.37 | - |
| 10 ene 2024 | 387.80 | 387.80 | 387.80 | 387.80 | 372.24 | - |
| 09 ene 2024 | 389.10 | 390.00 | 389.10 | 390.00 | 374.36 | 2 |
| 08 ene 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 361.01 | - |
| 05 ene 2024 | 378.70 | 378.70 | 378.70 | 378.70 | 363.51 | - |
| 04 ene 2024 | 382.15 | 382.15 | 382.15 | 382.15 | 366.82 | - |
| 03 ene 2024 | 392.85 | 392.85 | 392.85 | 392.85 | 377.09 | - |
| 02 ene 2024 | 398.70 | 398.70 | 398.70 | 398.70 | 382.71 | - |
| 29 dic 2023 | 399.05 | 400.40 | 399.05 | 400.40 | 384.34 | - |
| 28 dic 2023 | 403.50 | 403.50 | 403.50 | 403.50 | 387.31 | - |
| 27 dic 2023 | 398.35 | 398.35 | 398.35 | 398.35 | 382.37 | - |
| 22 dic 2023 | 400.90 | 400.90 | 398.95 | 398.95 | 382.95 | 5 |
| 21 dic 2023 | 404.45 | 404.45 | 404.45 | 404.45 | 388.23 | - |
| 20 dic 2023 | 405.05 | 405.05 | 405.05 | 405.05 | 388.80 | - |
| 19 dic 2023 | 408.05 | 408.05 | 408.05 | 408.05 | 391.68 | - |
| 18 dic 2023 | 416.95 | 416.95 | 416.95 | 416.95 | 400.23 | - |
| 15 dic 2023 | 424.35 | 424.35 | 424.35 | 424.35 | 407.33 | - |
| 14 dic 2023 | 411.05 | 427.35 | 411.05 | 427.35 | 410.21 | 20 |
| 13 dic 2023 | 411.05 | 411.30 | 411.05 | 411.30 | 394.80 | 3 |
| 12 dic 2023 | 410.20 | 412.65 | 410.20 | 411.55 | 395.04 | 14 |
| 11 dic 2023 | 416.10 | 416.10 | 416.10 | 416.10 | 399.41 | 2 |
| 08 dic 2023 | 403.55 | 417.10 | 403.55 | 417.10 | 400.37 | 50 |
| 07 dic 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 383.96 | - |
| *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.