Mercado fechará em 3 h 47 min

Hannover Rueck SE (HNR1.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
152,90+0,25 (+0,16%)
A partir de 05:55PM CEST. Mercado aberto.
Período:
30 de set. de 2021 - 30 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 2022153,00157,00152,55152,90152,90779
29 de set. de 2022148,25153,00147,45152,65152,65245
28 de set. de 2022148,90149,75143,65149,45149,45820
27 de set. de 2022151,90153,00147,95149,55149,551.430
26 de set. de 2022153,20153,80150,55151,15151,15790
23 de set. de 2022157,20157,45152,75154,30154,302.900
22 de set. de 2022156,55160,40156,35157,55157,55520
21 de set. de 2022155,55160,00153,80157,45157,451.100
20 de set. de 2022160,90161,60154,50155,90155,90595
19 de set. de 2022160,45160,75156,55160,50160,50240
16 de set. de 2022160,25161,40159,45160,35160,35176
15 de set. de 2022159,45162,00159,45161,35161,35634
14 de set. de 2022161,45163,35159,55160,35160,35547
13 de set. de 2022162,00165,35161,80161,80161,802.162
12 de set. de 2022159,30162,95158,05162,30162,30520
09 de set. de 2022155,65158,40155,35158,20158,201.084
08 de set. de 2022153,10156,65152,70155,10155,10413
07 de set. de 2022150,10153,00149,60152,75152,75710
06 de set. de 2022150,05152,30150,05150,35150,35164
05 de set. de 2022148,90151,40147,65150,05150,052.499
02 de set. de 2022147,95153,05147,75149,00149,00890
01 de set. de 2022145,80148,25145,40148,20148,2069
31 de ago. de 2022145,85148,15145,25146,40146,40365
30 de ago. de 2022145,75147,60144,60144,65144,65736
29 de ago. de 2022144,65146,00143,80145,15145,151.072
26 de ago. de 2022149,15150,00145,10145,10145,10602
25 de ago. de 2022146,70150,45146,65149,05149,05786
24 de ago. de 2022145,60147,75145,60146,10146,101.025
23 de ago. de 2022145,95147,20145,55145,60145,60392
22 de ago. de 2022147,15147,15145,10145,75145,751.241
19 de ago. de 2022147,80148,45145,95147,05147,051.799
18 de ago. de 2022147,60149,95147,60148,20148,20288
17 de ago. de 2022151,35151,90147,10147,60147,60188
16 de ago. de 2022150,50153,40150,35151,20151,20568
15 de ago. de 2022150,50151,90149,90150,90150,90580
12 de ago. de 2022146,95150,85146,65150,80150,801.882
11 de ago. de 2022147,05147,75146,50147,10147,10226
10 de ago. de 2022146,45148,70145,95146,45146,451.490
09 de ago. de 2022144,25148,05144,20146,50146,50618
08 de ago. de 2022144,20146,00143,55144,25144,25186
05 de ago. de 2022144,40145,10142,40144,05144,05182
04 de ago. de 2022141,30145,00140,65143,85143,859.981
03 de ago. de 2022139,40141,60138,50141,30141,30893
02 de ago. de 2022137,80139,10136,35138,45138,45823
01 de ago. de 2022138,50139,85137,65138,35138,3593
29 de jul. de 2022136,30138,50135,90138,50138,50356
28 de jul. de 2022137,35137,55135,35136,15136,15600
27 de jul. de 2022138,05138,50136,20137,55137,5542
26 de jul. de 2022136,75137,80136,25137,35137,35332
25 de jul. de 2022137,05139,60136,95137,20137,20207
22 de jul. de 2022136,20138,70136,10137,15137,15399
21 de jul. de 2022138,50138,50134,45136,65136,65976
20 de jul. de 2022140,90141,65136,65136,95136,9594
19 de jul. de 2022137,65140,75137,20140,60140,60206
18 de jul. de 2022137,40139,75136,45137,55137,55910
15 de jul. de 2022133,80137,75133,35135,75135,75698
14 de jul. de 2022136,40137,30132,30133,60133,60877
13 de jul. de 2022137,95138,20135,95136,70136,70695
12 de jul. de 2022135,60137,25135,10136,15136,1580
11 de jul. de 2022137,10139,10136,40136,45136,45696
08 de jul. de 2022139,60140,70137,50138,30138,30310
07 de jul. de 2022135,95140,70135,60139,85139,85738
06 de jul. de 2022132,95136,75131,35135,10135,10371
05 de jul. de 2022143,00143,60131,25132,70132,70407
04 de jul. de 2022140,65142,70139,95141,80141,80181
01 de jul. de 2022137,90141,05136,60140,60140,60774
30 de jun. de 2022136,60138,45134,55137,60137,60258
29 de jun. de 2022135,90138,25135,60137,05137,0580
28 de jun. de 2022135,85138,80135,60135,60135,60338
27 de jun. de 2022137,45138,75135,25135,80135,80425
24 de jun. de 2022131,75137,90131,45137,35137,35542
23 de jun. de 2022135,30135,50130,60130,95130,95797
22 de jun. de 2022135,65136,90135,10135,90135,90623
21 de jun. de 2022139,90141,55136,75137,70137,70320
20 de jun. de 2022137,00139,90136,90139,20139,20250
17 de jun. de 2022140,55141,00137,15137,60137,60880
16 de jun. de 2022143,20144,20139,05139,80139,80230
15 de jun. de 2022139,65144,65139,65143,40143,40241
14 de jun. de 2022136,15141,95135,10138,80138,80783
13 de jun. de 2022136,15139,15135,10137,95137,951.266
10 de jun. de 2022141,10142,05137,10137,45137,451.336
09 de jun. de 2022140,70142,90140,65141,25141,25301
08 de jun. de 2022145,10145,35140,70141,10141,10796
07 de jun. de 2022143,90144,95143,50144,90144,902.174
06 de jun. de 2022143,50145,05143,20144,00144,00206
03 de jun. de 2022139,80143,60139,65143,10143,101.704
02 de jun. de 2022138,90140,30138,05139,55139,553.930
01 de jun. de 2022142,55143,85138,60139,00139,00965
31 de mai. de 2022143,20143,75141,80142,35142,351.668
30 de mai. de 2022143,70144,55142,50143,70143,70316
27 de mai. de 2022140,60143,75140,45142,85142,851.084
26 de mai. de 2022139,35141,25139,10140,75140,75825
25 de mai. de 2022139,60140,90138,00139,65139,65459
24 de mai. de 2022139,60140,50138,55139,20139,20429
23 de mai. de 2022141,00142,90139,05140,05140,051.089
20 de mai. de 2022143,75145,20138,85140,05140,05730
19 de mai. de 2022143,10143,90141,90142,90142,90521
18 de mai. de 2022146,65146,75142,95142,95142,95314
17 de mai. de 2022145,30146,85145,00146,70146,70434
16 de mai. de 2022143,75145,65142,60144,55144,551.791
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...