U.S. markets open in 1 hour 55 minutes
F S&P 500
5,367.50 +1.50 (+0.03%) F Dow Jones
38,863.00 -21.00 (-0.05%) F Nasdaq
19,099.25 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,062.00 -6.70 (-0.32%) Petróleo
74.72 +0.65 (+0.88%) Oro
2,380.60 +5.10 (+0.21%)
Rolls-Royce Holdings PLC (RRU.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 11:36AM CEST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 5.31 | 5.42 | 5.31 | 5.42 | 5.42 | 250 |
| 05 jun 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 04 jun 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 03 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 31 may 2024 | 5.19 | 5.31 | 5.19 | 5.31 | 5.31 | 350 |
| 30 may 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 29 may 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 28 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 27 may 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 24 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 23 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 22 may 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 21 may 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 20 may 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 17 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 16 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 15 may 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 14 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 13 may 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 10 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 09 may 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 08 may 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 07 may 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 06 may 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 03 may 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 02 may 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 30 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 29 abr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 26 abr 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 25 abr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 24 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 23 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4 |
| 22 abr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 19 abr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 18 abr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 17 abr 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 16 abr 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 15 abr 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 12 abr 2024 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | 100 |
| 11 abr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 10 abr 2024 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | 575 |
| 09 abr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 08 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 05 abr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 04 abr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 03 abr 2024 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 400 |
| 02 abr 2024 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | 147 |
| 28 mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 27 mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 26 mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 25 mar 2024 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | 100 |
| 22 mar 2024 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 95 |
| 21 mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 20 mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 19 mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 18 mar 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 15 mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 14 mar 2024 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | 700 |
| 13 mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 12 mar 2024 | 4.48 | 4.59 | 4.48 | 4.59 | 4.59 | 22 |
| 11 mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 08 mar 2024 | 4.67 | 4.67 | 4.55 | 4.55 | 4.55 | 300 |
| 07 mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 06 mar 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 05 mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 04 mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 01 mar 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 29 feb 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 28 feb 2024 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 30 |
| 27 feb 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 26 feb 2024 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 190 |
| 23 feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 22 feb 2024 | 3.92 | 4.23 | 3.92 | 4.23 | 4.23 | 2,875 |
| 21 feb 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 20 feb 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 19 feb 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 16 feb 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 15 feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 14 feb 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 13 feb 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 12 feb 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 09 feb 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 08 feb 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 07 feb 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| 06 feb 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 05 feb 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 02 feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 01 feb 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| 31 ene 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 30 ene 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 29 ene 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 26 ene 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 25 ene 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| 24 ene 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 23 ene 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 22 ene 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 19 ene 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 18 ene 2024 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | 200 |
| 17 ene 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 16 ene 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| *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.