U.S. markets open in 3 hours 20 minutes
F S&P 500
5,292.50 -32.25 (-0.61%) F Dow Jones
38,722.00 -222.00 (-0.57%) F Nasdaq
18,819.50 -121.00 (-0.64%) E-mini Russell 2000 Index Futur
2,050.80 -22.40 (-1.08%) Petróleo
80.60 +0.77 (+0.96%) Oro
2,345.70 -10.80 (-0.46%)
Whirlpool Corp (WHR.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:11AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 12 |
| 28 may 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| 27 may 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 24 may 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 23 may 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| 22 may 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
| 21 may 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 20 may 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| 17 may 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 16 may 2024 | 85.44 | 87.12 | 85.44 | 87.12 | 87.12 | 12 |
| 16 may 2024 | 1.75 Dividendo | |||||
| 15 may 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 86.67 | - |
| 14 may 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 86.16 | - |
| 13 may 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 85.91 | - |
| 10 may 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 86.24 | - |
| 09 may 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 85.89 | - |
| 08 may 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 86.14 | - |
| 07 may 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 86.30 | - |
| 06 may 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 86.81 | - |
| 03 may 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 86.26 | - |
| 02 may 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 86.04 | - |
| 30 abr 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 88.36 | - |
| 29 abr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.22 | - |
| 26 abr 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 86.85 | - |
| 25 abr 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 96.82 | - |
| 24 abr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 96.26 | - |
| 23 abr 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 96.28 | - |
| 22 abr 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 95.86 | - |
| 19 abr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 94.79 | - |
| 18 abr 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 94.86 | - |
| 17 abr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 96.81 | - |
| 16 abr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 97.53 | - |
| 15 abr 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 99.10 | - |
| 12 abr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 101.35 | - |
| 11 abr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 100.57 | - |
| 10 abr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 104.98 | - |
| 09 abr 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 103.95 | - |
| 08 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 103.61 | - |
| 05 abr 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 103.17 | - |
| 04 abr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 104.20 | - |
| 03 abr 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 103.56 | - |
| 02 abr 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 108.07 | - |
| 28 mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.35 | - |
| 27 mar 2024 | 103.15 | 103.45 | 103.15 | 103.45 | 101.40 | - |
| 26 mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 102.14 | - |
| 25 mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 100.08 | - |
| 22 mar 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 101.01 | - |
| 21 mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 98.22 | - |
| 20 mar 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 96.10 | - |
| 19 mar 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 94.55 | - |
| 18 mar 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 94.71 | - |
| 15 mar 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 94.94 | - |
| 14 mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.14 | - |
| 13 mar 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 96.37 | - |
| 12 mar 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 97.10 | - |
| 11 mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 97.18 | - |
| 08 mar 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 96.12 | - |
| 07 mar 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 94.71 | - |
| 06 mar 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 92.43 | - |
| 05 mar 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 95.63 | - |
| 04 mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 95.10 | - |
| 01 mar 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 96.82 | - |
| 29 feb 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 95.00 | - |
| 29 feb 2024 | 1.75 Dividendo | |||||
| 28 feb 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 95.29 | - |
| 27 feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 94.53 | - |
| 26 feb 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 97.78 | - |
| 23 feb 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 98.55 | - |
| 22 feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 97.54 | - |
| 21 feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 96.87 | - |
| 20 feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 96.87 | - |
| 19 feb 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 95.96 | - |
| 16 feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 97.73 | - |
| 15 feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 97.44 | - |
| 14 feb 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 95.61 | - |
| 13 feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 99.56 | - |
| 12 feb 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 96.67 | - |
| 09 feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 97.73 | - |
| 08 feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 96.96 | - |
| 07 feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.25 | - |
| 06 feb 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 96.27 | - |
| 05 feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 98.12 | - |
| 02 feb 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 98.17 | - |
| 01 feb 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 97.11 | - |
| 31 ene 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 97.39 | - |
| 30 ene 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 98.89 | - |
| 29 ene 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 103.27 | - |
| 26 ene 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 100.62 | - |
| 25 ene 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 97.20 | - |
| 24 ene 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 98.45 | - |
| 23 ene 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 100.24 | - |
| 22 ene 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 98.89 | - |
| 19 ene 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 98.74 | - |
| 18 ene 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 98.26 | - |
| 17 ene 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 99.08 | - |
| 16 ene 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 100.52 | - |
| 15 ene 2024 | 103.45 | 106.10 | 103.45 | 106.10 | 102.16 | 10 |
| 12 ene 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.95 | - |
| 11 ene 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 105.19 | - |
| 10 ene 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 105.68 | - |
| *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.