U.S. markets open in 2 hours 57 minutes
F S&P 500
5,356.25 +28.25 (+0.53%) F Dow Jones
39,827.00 +44.00 (+0.11%) F Nasdaq
18,951.25 +164.50 (+0.88%) E-mini Russell 2000 Index Futur
2,095.30 +6.20 (+0.30%) Petróleo
78.19 +0.62 (+0.80%) Oro
2,368.30 -24.60 (-1.03%)
NortonLifeLock Inc (SYM.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:18AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 57 |
| 22 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 21 may 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 20 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 17 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 17 may 2024 | 0.125 Dividendo | |||||
| 16 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
| 15 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | - |
| 14 may 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.08 | - |
| 13 may 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
| 10 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
| 09 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
| 08 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
| 07 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | - |
| 06 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - |
| 03 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | - |
| 02 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
| 30 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
| 29 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | 57 |
| 26 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
| 25 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | - |
| 24 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
| 23 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | - |
| 22 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
| 19 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | - |
| 18 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | - |
| 17 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | - |
| 16 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
| 15 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | - |
| 12 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | - |
| 11 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
| 10 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | - |
| 09 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
| 08 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
| 05 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | - |
| 04 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
| 03 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
| 02 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
| 28 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
| 27 mar 2024 | 20.12 | 20.12 | 20.10 | 20.10 | 19.99 | - |
| 26 mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.93 | - |
| 25 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.23 | - |
| 22 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.17 | - |
| 21 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | - |
| 20 mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.48 | - |
| 19 mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.26 | - |
| 18 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.42 | - |
| 15 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.58 | - |
| 14 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.99 | - |
| 13 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | - |
| 12 mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.87 | - |
| 11 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.97 | - |
| 08 mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.76 | - |
| 07 mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.40 | - |
| 06 mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.36 | - |
| 05 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.71 | - |
| 04 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 01 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | - |
| 29 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.52 | - |
| 28 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | - |
| 27 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.57 | - |
| 26 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.19 | - |
| 23 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.88 | - |
| 22 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.85 | - |
| 21 feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.81 | - |
| 20 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | - |
| 19 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.65 | - |
| 16 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.78 | - |
| 15 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.61 | - |
| 15 feb 2024 | 0.125 Dividendo | |||||
| 14 feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.65 | - |
| 13 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.98 | - |
| 12 feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.46 | - |
| 09 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.05 | - |
| 08 feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.09 | - |
| 07 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.80 | - |
| 06 feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.34 | - |
| 05 feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.54 | - |
| 02 feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.79 | - |
| 01 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.45 | - |
| 31 ene 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.62 | - |
| 30 ene 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.98 | - |
| 29 ene 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.58 | - |
| 26 ene 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.49 | - |
| 25 ene 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.25 | - |
| 24 ene 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.47 | - |
| 23 ene 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.27 | - |
| 22 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.05 | - |
| 19 ene 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.83 | - |
| 18 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.62 | - |
| 17 ene 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.79 | - |
| 16 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.70 | - |
| 15 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.62 | - |
| 12 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.62 | - |
| 11 ene 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.52 | - |
| 10 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | - |
| 09 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.46 | - |
| 08 ene 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.12 | - |
| 05 ene 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.06 | - |
| 04 ene 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.24 | - |
| *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.