U.S. markets open in 6 hours 36 minutes
F S&P 500
5,522.75 -11.00 (-0.20%) F Dow Jones
39,446.00 -65.00 (-0.16%) F Nasdaq
19,993.50 -58.50 (-0.29%) E-mini Russell 2000 Index Futur
2,044.90 -3.50 (-0.17%) Petróleo
83.50 +0.12 (+0.14%) Oro
2,338.10 -0.80 (-0.03%)
RTL Group SA (RRTL.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 200 |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 27 jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 26 jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 25 jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 24 jun 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 21 jun 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 20 jun 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 19 jun 2024 | 29.15 | 29.15 | 28.85 | 28.85 | 28.85 | 230 |
| 18 jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 17 jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 30 |
| 14 jun 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 13 jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 12 jun 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 11 jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 10 jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 07 jun 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 06 jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 05 jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 jun 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 03 jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 31 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 30 may 2024 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 66 |
| 29 may 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 28 may 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 27 may 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 24 may 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 23 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 22 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 21 may 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 20 may 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 150 |
| 17 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 16 may 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 15 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 14 may 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 13 may 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 10 may 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 09 may 2024 | 29.65 | 29.70 | 29.65 | 29.70 | 29.70 | 5 |
| 08 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 07 may 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 06 may 2024 | 29.70 | 29.70 | 29.30 | 29.55 | 29.55 | 220 |
| 03 may 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 02 may 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 299 |
| 30 abr 2024 | 29.30 | 29.30 | 29.05 | 29.05 | 29.05 | 20 |
| 29 abr 2024 | 29.40 | 29.40 | 29.05 | 29.40 | 29.40 | 1,011 |
| 26 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 25 abr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 25 abr 2024 | 2.75 Dividendo | |||||
| 24 abr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 29.15 | - |
| 23 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 28.88 | - |
| 22 abr 2024 | 30.90 | 31.40 | 30.90 | 31.40 | 28.69 | 500 |
| 19 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.14 | - |
| 18 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 28.24 | - |
| 17 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 28.24 | 200 |
| 16 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 28.37 | - |
| 15 abr 2024 | 30.85 | 31.35 | 30.85 | 31.35 | 28.65 | 85 |
| 12 abr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 28.69 | - |
| 11 abr 2024 | 31.20 | 31.30 | 31.20 | 31.30 | 28.60 | 30 |
| 10 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 28.56 | - |
| 09 abr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 28.46 | - |
| 08 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 28.56 | - |
| 05 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 28.56 | - |
| 04 abr 2024 | 31.25 | 31.55 | 31.25 | 31.55 | 28.83 | 130 |
| 03 abr 2024 | 31.30 | 31.40 | 31.30 | 31.40 | 28.69 | 500 |
| 02 abr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 28.92 | 33 |
| 28 mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 29.00 | 5 |
| 27 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 28.33 | - |
| 26 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 28.33 | - |
| 25 mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 28.38 | - |
| 22 mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 28.44 | - |
| 21 mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 29.04 | 100 |
| 20 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 27.76 | - |
| 19 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 27.69 | - |
| 18 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 27.96 | - |
| 15 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 28.35 | 49 |
| 14 mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 29.90 | - |
| 13 mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 30.74 | - |
| 12 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 30.65 | - |
| 11 mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 30.34 | 60 |
| 08 mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 30.10 | - |
| 07 mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 29.94 | - |
| 06 mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 30.17 | - |
| 05 mar 2024 | 32.82 | 32.82 | 32.70 | 32.70 | 29.88 | 30 |
| 04 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 31.29 | - |
| 01 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 31.25 | - |
| 29 feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 31.18 | - |
| 28 feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 31.29 | - |
| 27 feb 2024 | 34.16 | 34.22 | 34.08 | 34.22 | 31.27 | 150 |
| 26 feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 31.42 | - |
| 23 feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 31.49 | - |
| 22 feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 31.71 | - |
| 21 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 31.16 | - |
| 20 feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 31.84 | - |
| 19 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 31.87 | - |
| 16 feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 31.95 | - |
| 15 feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 32.28 | - |
| 14 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 31.98 | - |
| 13 feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.17 | - |
| 12 feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 31.64 | - |
| *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.