U.S. markets open in 5 hours 58 minutes
F S&P 500
5,068.75 +22.25 (+0.44%) F Dow Jones
38,178.00 +109.00 (+0.29%) F Nasdaq
17,537.75 +99.50 (+0.57%) E-mini Russell 2000 Index Futur
2,007.90 +18.20 (+0.91%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,319.80 +8.80 (+0.38%)
Safran SA (SEJ1.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 4 |
| 30 abr 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
| 29 abr 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 26 abr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 25 abr 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
| 24 abr 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
| 23 abr 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 22 abr 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| 19 abr 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
| 18 abr 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 17 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 16 abr 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| 15 abr 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
| 12 abr 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 11 abr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 10 abr 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 09 abr 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
| 08 abr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 05 abr 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 04 abr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 03 abr 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 02 abr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 28 mar 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 27 mar 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
| 26 mar 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
| 25 mar 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
| 22 mar 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | - |
| 21 mar 2024 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | - |
| 20 mar 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| 19 mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| 18 mar 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | - |
| 15 mar 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | - |
| 14 mar 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 198.08 | - |
| 13 mar 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
| 12 mar 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | - |
| 11 mar 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| 08 mar 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 196.72 | - |
| 07 mar 2024 | 198.16 | 198.16 | 198.16 | 198.16 | 198.16 | - |
| 06 mar 2024 | 199.26 | 199.26 | 199.26 | 199.26 | 199.26 | - |
| 05 mar 2024 | 195.38 | 195.38 | 195.38 | 195.38 | 195.38 | - |
| 04 mar 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| 01 mar 2024 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | - |
| 29 feb 2024 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | - |
| 28 feb 2024 | 191.78 | 191.78 | 191.78 | 191.78 | 191.78 | - |
| 27 feb 2024 | 192.42 | 192.42 | 192.42 | 192.42 | 192.42 | - |
| 26 feb 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | - |
| 23 feb 2024 | 190.90 | 194.20 | 190.90 | 194.20 | 194.20 | 4 |
| 22 feb 2024 | 190.34 | 190.34 | 190.34 | 190.34 | 190.34 | - |
| 21 feb 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | - |
| 20 feb 2024 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | - |
| 19 feb 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 16 feb 2024 | 184.80 | 186.24 | 184.80 | 186.24 | 186.24 | 1 |
| 15 feb 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | - |
| 14 feb 2024 | 173.12 | 173.12 | 173.12 | 173.12 | 173.12 | - |
| 13 feb 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | - |
| 12 feb 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | - |
| 09 feb 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | - |
| 08 feb 2024 | 175.46 | 175.46 | 175.46 | 175.46 | 175.46 | - |
| 07 feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 06 feb 2024 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | - |
| 05 feb 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | - |
| 02 feb 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
| 01 feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 31 ene 2024 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - |
| 30 ene 2024 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | - |
| 29 ene 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 26 ene 2024 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | - |
| 25 ene 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - |
| 24 ene 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
| 23 ene 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | - |
| 22 ene 2024 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - |
| 19 ene 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
| 18 ene 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
| 17 ene 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | - |
| 16 ene 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | - |
| 15 ene 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
| 12 ene 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
| 11 ene 2024 | 164.36 | 164.36 | 164.36 | 164.36 | 164.36 | - |
| 10 ene 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | - |
| 09 ene 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| 08 ene 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 05 ene 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 04 ene 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
| 03 ene 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
| 02 ene 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 29 dic 2023 | 159.40 | 159.56 | 159.40 | 159.56 | 159.56 | - |
| 28 dic 2023 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| 27 dic 2023 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
| 22 dic 2023 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
| 21 dic 2023 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
| 20 dic 2023 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
| 19 dic 2023 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| 18 dic 2023 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
| 15 dic 2023 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | - |
| 14 dic 2023 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
| 13 dic 2023 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | - |
| 12 dic 2023 | 164.82 | 164.82 | 164.82 | 164.82 | 164.82 | - |
| 11 dic 2023 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
| 08 dic 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 07 dic 2023 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | - |
| *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.