ProSiebenSat 1 Media SE (PSM.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM CEST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 45 |
| 26 jun 2024 | 6.57 | 6.66 | 6.57 | 6.66 | 6.66 | 45 |
| 25 jun 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 24 jun 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 21 jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 20 jun 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 19 jun 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 18 jun 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 17 jun 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 14 jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 13 jun 2024 | 7.22 | 7.22 | 6.80 | 6.80 | 6.80 | 295 |
| 12 jun 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 11 jun 2024 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | 380 |
| 10 jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 07 jun 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 06 jun 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 05 jun 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 04 jun 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 03 jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 31 may 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 30 may 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 29 may 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 28 may 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 27 may 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 24 may 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 23 may 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 22 may 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 21 may 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 20 may 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | 50 |
| 17 may 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 16 may 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 15 may 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 14 may 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 13 may 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 10 may 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 09 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 08 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 07 may 2024 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | 60 |
| 06 may 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1,000 |
| 03 may 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 02 may 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 02 may 2024 | 0.05 Dividendo | |||||
| 30 abr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | - |
| 29 abr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.27 | - |
| 26 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - |
| 25 abr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | - |
| 24 abr 2024 | 7.43 | 7.55 | 7.43 | 7.55 | 7.50 | 100 |
| 23 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.34 | - |
| 22 abr 2024 | 7.25 | 7.32 | 7.25 | 7.32 | 7.27 | 500 |
| 19 abr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.13 | - |
| 18 abr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.79 | - |
| 17 abr 2024 | 7.55 | 7.70 | 7.55 | 7.70 | 7.65 | 264 |
| 16 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | 70 |
| 15 abr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | - |
| 12 abr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | - |
| 11 abr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | - |
| 10 abr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.29 | - |
| 09 abr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.08 | - |
| 08 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | - |
| 05 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.56 | - |
| 04 abr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | - |
| 03 abr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| 02 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | - |
| 28 mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.52 | - |
| 27 mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 26 mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | - |
| 25 mar 2024 | 6.12 | 6.13 | 6.12 | 6.13 | 6.08 | 5 |
| 22 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
| 21 mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.14 | - |
| 20 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | - |
| 19 mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| 18 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 15 mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | 99 |
| 14 mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - |
| 13 mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | - |
| 12 mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.77 | - |
| 11 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 25 |
| 08 mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 07 mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - |
| 06 mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.09 | - |
| 05 mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.14 | - |
| 04 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 01 mar 2024 | 6.05 | 6.23 | 6.05 | 6.23 | 6.18 | 30 |
| 29 feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.00 | - |
| 28 feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | - |
| 27 feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | - |
| 26 feb 2024 | 6.13 | 6.13 | 5.91 | 5.91 | 5.87 | 36 |
| 23 feb 2024 | 5.98 | 6.07 | 5.98 | 6.05 | 6.01 | 213 |
| 22 feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.90 | - |
| 21 feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
| 20 feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.89 | - |
| 19 feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | - |
| 16 feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.07 | - |
| 15 feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | - |
| 14 feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.98 | - |
| 13 feb 2024 | 5.64 | 5.64 | 5.60 | 5.60 | 5.56 | 200 |
| 12 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | - |
| 09 feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.50 | - |
| 08 feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.16 | - |
| 07 feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - |
| *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.