Mercado fechado

Hannover Rueck SE (HNR1.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
254,00+1,80 (+0,71%)
No fechamento: 09:59PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024252,50255,00249,20254,00254,001.814
27 de mar. de 2024250,80254,30250,60252,20252,20507
26 de mar. de 2024248,30251,00247,60250,60250,60910
25 de mar. de 2024247,10248,00245,60247,50247,501.614
22 de mar. de 2024250,40251,70247,10247,50247,50208
21 de mar. de 2024255,40255,40247,80249,90249,90670
20 de mar. de 2024256,40256,60252,60254,80254,80629
19 de mar. de 2024244,40257,30244,40256,50256,503.119
18 de mar. de 2024248,00248,00241,00244,60244,60898
15 de mar. de 2024239,60245,60239,60244,80244,803.946
14 de mar. de 2024239,30240,60237,80239,70239,70319
13 de mar. de 2024240,90242,90239,10239,20239,20289
12 de mar. de 2024240,90241,60238,10240,90240,90295
11 de mar. de 2024238,20240,60236,70240,10240,10383
08 de mar. de 2024242,10243,10238,30238,40238,40153
07 de mar. de 2024238,40242,90238,10242,20242,20951
06 de mar. de 2024238,80239,80238,20238,90238,90421
05 de mar. de 2024236,40239,50235,60238,40238,40289
04 de mar. de 2024237,50237,50236,10236,50236,50145
01 de mar. de 2024237,70238,90236,40237,10237,10826
29 de fev. de 2024235,00240,00235,00237,60237,601.078
28 de fev. de 2024232,50236,10232,50234,40234,40700
27 de fev. de 2024235,70236,10231,80232,60232,60284
26 de fev. de 2024235,80237,80235,10235,90235,901.198
23 de fev. de 2024234,10237,70233,50236,20236,20447
22 de fev. de 2024232,10235,00232,00233,90233,901.067
21 de fev. de 2024231,40232,60230,20231,20231,20448
20 de fev. de 2024227,00231,20226,80231,20231,20238
19 de fev. de 2024228,10229,50227,20227,30227,30953
16 de fev. de 2024231,10233,20228,30228,40228,40803
15 de fev. de 2024231,50232,00229,80231,20231,201.205
14 de fev. de 2024231,60233,10230,30231,40231,40748
13 de fev. de 2024229,10233,50228,90231,50231,501.100
12 de fev. de 2024227,50230,10225,80229,30229,30751
09 de fev. de 2024228,80229,90225,60227,20227,203.418
08 de fev. de 2024231,10231,10228,00228,90228,90130
07 de fev. de 2024224,50231,40224,50230,90230,90776
06 de fev. de 2024225,60228,10222,20224,70224,701.050
05 de fev. de 2024220,80226,30220,80225,50225,50533
02 de fev. de 2024221,40222,20219,70221,20221,20161
01 de fev. de 2024221,40222,80219,50221,40221,40682
31 de jan. de 2024221,50224,10220,60220,60220,60235
30 de jan. de 2024223,90224,30220,80221,20221,20133
29 de jan. de 2024222,80224,60222,30223,60223,60314
26 de jan. de 2024222,10224,70222,10222,90222,90139
25 de jan. de 2024226,90227,20222,40222,90222,90157
24 de jan. de 2024226,90227,40224,80226,30226,30215
23 de jan. de 2024228,90230,20224,20225,50225,50642
22 de jan. de 2024225,80228,90225,20228,00228,00371
19 de jan. de 2024225,80227,70224,50225,60225,60201
18 de jan. de 2024225,10226,20223,40225,70225,701.066
17 de jan. de 2024221,10224,80221,00224,70224,70672
16 de jan. de 2024221,40223,50220,80222,30222,301.168
15 de jan. de 2024223,80225,00222,40222,90222,90894
12 de jan. de 2024221,10223,70220,80222,90222,901.421
11 de jan. de 2024223,40224,70219,40220,70220,70315
10 de jan. de 2024222,80222,80221,20222,50222,50126
09 de jan. de 2024224,60226,10222,30222,60222,60339
08 de jan. de 2024222,70225,10222,10225,10225,101.715
05 de jan. de 2024221,80223,00220,10222,20222,201.651
04 de jan. de 2024219,90222,60218,50221,80221,80910
03 de jan. de 2024215,90220,80215,90218,90218,90583
02 de jan. de 2024216,30219,10215,80215,80215,80754
29 de dez. de 2023215,10216,10215,00215,50215,50272
28 de dez. de 2023216,20217,20214,70214,70214,70670
27 de dez. de 2023217,20217,20215,40215,70215,7050
22 de dez. de 2023215,70217,50215,00216,80216,80428
21 de dez. de 2023214,90218,20214,90216,20216,20128
20 de dez. de 2023216,40217,10214,70214,70214,70398
19 de dez. de 2023215,20216,20213,90215,60215,60521
18 de dez. de 2023214,20216,00214,10215,40215,40255
15 de dez. de 2023216,30217,70213,20214,10214,10921
14 de dez. de 2023229,70230,50215,10216,10216,104.910
13 de dez. de 2023224,40229,90224,40229,30229,30782
12 de dez. de 2023220,40224,70218,10224,50224,501.117
11 de dez. de 2023218,50221,10217,60220,30220,3082
08 de dez. de 2023219,00219,80217,90218,50218,50348
07 de dez. de 2023218,10221,10218,10219,10219,10123
06 de dez. de 2023220,70222,10217,80218,40218,402.380
05 de dez. de 2023220,10222,30219,50220,20220,20244
04 de dez. de 2023218,70221,00217,90220,80220,80733
01 de dez. de 2023219,50220,10218,40218,60218,60764
30 de nov. de 2023217,50219,20216,80219,00219,00240
29 de nov. de 2023218,60218,60215,90216,40216,40806
28 de nov. de 2023219,00220,70217,50217,80217,801.310
27 de nov. de 2023216,60220,30216,10219,00219,00683
24 de nov. de 2023216,80217,90216,20216,20216,20136
23 de nov. de 2023217,00218,10216,40217,00217,00155
22 de nov. de 2023216,40218,90215,80216,90216,90677
21 de nov. de 2023212,90216,80211,80216,20216,20901
20 de nov. de 2023208,70212,30208,10212,10212,101.287
17 de nov. de 2023205,20209,30204,60208,30208,30578
16 de nov. de 2023203,40204,80202,60204,50204,50782
15 de nov. de 2023204,80205,00201,80203,00203,00474
14 de nov. de 2023205,20207,60204,00204,60204,60636
13 de nov. de 2023203,20205,40202,50205,30205,30842
10 de nov. de 2023201,20203,10200,30202,80202,80452
09 de nov. de 2023205,80205,80196,35200,60200,604.151
08 de nov. de 2023204,90206,20203,00205,90205,90165
07 de nov. de 2023204,70206,20203,90204,90204,90807
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...