U.S. markets open in 2 hours 47 minutes
F S&P 500
5,528.25 +6.75 (+0.12%) F Dow Jones
39,541.00 +72.00 (+0.18%) F Nasdaq
19,938.75 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,070.50 +5.50 (+0.27%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,339.10 -0.50 (-0.02%)
Charles Schwab Corp (SWG.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 100 |
| 28 jun 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 27 jun 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 26 jun 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 25 jun 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 24 jun 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 21 jun 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 20 jun 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 19 jun 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 18 jun 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 17 jun 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 14 jun 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 13 jun 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 12 jun 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 11 jun 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 10 jun 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 07 jun 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 06 jun 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 05 jun 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 04 jun 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 03 jun 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 31 may 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 30 may 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 29 may 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 28 may 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 27 may 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 24 may 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 23 may 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 22 may 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 21 may 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 20 may 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 17 may 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 16 may 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 15 may 2024 | 70.89 | 71.86 | 70.89 | 71.86 | 71.86 | 100 |
| 14 may 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 13 may 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 10 may 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 09 may 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 09 may 2024 | 0.25 Dividendo | |||||
| 08 may 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.75 | - |
| 07 may 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.90 | - |
| 06 may 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.14 | - |
| 03 may 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.01 | - |
| 02 may 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 68.97 | - |
| 30 abr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.04 | - |
| 29 abr 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.53 | - |
| 26 abr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.20 | - |
| 25 abr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.46 | - |
| 24 abr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.70 | - |
| 23 abr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.09 | - |
| 22 abr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.51 | - |
| 19 abr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.52 | - |
| 18 abr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.40 | - |
| 17 abr 2024 | 68.53 | 68.53 | 68.27 | 68.27 | 68.03 | 101 |
| 16 abr 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.40 | - |
| 15 abr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.39 | - |
| 12 abr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.62 | - |
| 11 abr 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.59 | - |
| 10 abr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.06 | - |
| 09 abr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.07 | - |
| 08 abr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.72 | - |
| 05 abr 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.44 | - |
| 04 abr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.39 | - |
| 03 abr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.62 | - |
| 02 abr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.82 | - |
| 28 mar 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.51 | - |
| 27 mar 2024 | 65.70 | 65.70 | 65.65 | 65.65 | 65.42 | - |
| 26 mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.47 | - |
| 25 mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.52 | - |
| 22 mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.71 | - |
| 21 mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.67 | - |
| 20 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.58 | - |
| 19 mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.73 | - |
| 18 mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.38 | - |
| 15 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.88 | - |
| 14 mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.23 | - |
| 13 mar 2024 | 60.75 | 61.15 | 60.75 | 61.15 | 60.93 | 110 |
| 12 mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.98 | - |
| 11 mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.23 | - |
| 08 mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.08 | - |
| 07 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.88 | - |
| 06 mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.23 | - |
| 05 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.78 | - |
| 04 mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.68 | - |
| 01 mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.28 | - |
| 29 feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.03 | - |
| 28 feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.18 | - |
| 27 feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.14 | - |
| 26 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.04 | - |
| 23 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | - |
| 22 feb 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.84 | - |
| 21 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | - |
| 20 feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.19 | - |
| 19 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | - |
| 16 feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.54 | - |
| 15 feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.34 | - |
| 14 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.24 | - |
| 13 feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.34 | - |
| 12 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.24 | - |
| 09 feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.44 | - |
| *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.