U.S. markets open in 1 hour 43 minutes
F S&P 500
4,604.75 -2.75 (-0.06%) F Dow Jones
36,270.00 -10.00 (-0.03%) F Nasdaq
16,073.25 -25.00 (-0.16%) E-mini Russell 2000 Index Futur
1,902.90 +0.90 (+0.05%) Petróleo
70.81 -0.42 (-0.59%) Oro
2,010.10 -4.40 (-0.22%)
CAC 40 (^FCHI)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:32PM CET. Mercado abierto.
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 dic 2023 | 7,534.23 | 7,554.18 | 7,527.58 | 7,549.14 | 7,549.14 | - |
| 08 dic 2023 | 7,441.00 | 7,545.68 | 7,437.97 | 7,526.55 | 7,526.55 | 59,298,200 |
| 07 dic 2023 | 7,424.82 | 7,436.95 | 7,415.66 | 7,428.52 | 7,428.52 | 52,251,300 |
| 06 dic 2023 | 7,400.21 | 7,455.00 | 7,384.99 | 7,435.99 | 7,435.99 | 60,289,800 |
| 05 dic 2023 | 7,320.49 | 7,392.64 | 7,320.49 | 7,386.99 | 7,386.99 | 57,280,900 |
| 04 dic 2023 | 7,331.80 | 7,354.32 | 7,313.71 | 7,332.59 | 7,332.59 | 46,578,000 |
| 01 dic 2023 | 7,336.55 | 7,360.10 | 7,313.19 | 7,346.15 | 7,346.15 | 53,497,400 |
| 30 nov 2023 | 7,276.87 | 7,321.47 | 7,255.04 | 7,310.77 | 7,310.77 | 126,882,100 |
| 29 nov 2023 | 7,241.41 | 7,296.40 | 7,241.41 | 7,267.64 | 7,267.64 | 53,866,700 |
| 28 nov 2023 | 7,230.74 | 7,253.42 | 7,213.74 | 7,250.13 | 7,250.13 | 42,470,600 |
| 27 nov 2023 | 7,292.91 | 7,307.67 | 7,265.49 | 7,265.49 | 7,265.49 | 38,503,700 |
| 24 nov 2023 | 7,275.00 | 7,298.91 | 7,268.58 | 7,292.80 | 7,292.80 | 37,987,800 |
| 23 nov 2023 | 7,274.25 | 7,285.29 | 7,263.67 | 7,277.93 | 7,277.93 | 31,465,600 |
| 22 nov 2023 | 7,252.01 | 7,274.77 | 7,243.83 | 7,260.73 | 7,260.73 | 40,263,400 |
| 21 nov 2023 | 7,231.04 | 7,248.06 | 7,214.39 | 7,229.45 | 7,229.45 | 39,932,500 |
| 20 nov 2023 | 7,242.40 | 7,267.04 | 7,236.02 | 7,246.93 | 7,246.93 | 41,813,900 |
| 17 nov 2023 | 7,196.69 | 7,246.72 | 7,196.69 | 7,233.91 | 7,233.91 | 63,665,900 |
| 16 nov 2023 | 7,203.96 | 7,210.01 | 7,168.40 | 7,168.40 | 7,168.40 | 53,810,200 |
| 15 nov 2023 | 7,214.69 | 7,245.37 | 7,198.91 | 7,209.61 | 7,209.61 | 73,269,900 |
| 14 nov 2023 | 7,098.72 | 7,207.77 | 7,083.23 | 7,185.68 | 7,185.68 | 65,725,700 |
| 13 nov 2023 | 7,069.88 | 7,103.67 | 7,056.09 | 7,087.06 | 7,087.06 | 48,080,100 |
| 10 nov 2023 | 7,079.40 | 7,083.12 | 7,006.09 | 7,045.04 | 7,045.04 | - |
| 09 nov 2023 | 7,043.88 | 7,122.51 | 7,025.61 | 7,113.66 | 7,113.66 | 54,999,000 |
| 08 nov 2023 | 6,951.48 | 7,068.04 | 6,950.95 | 7,034.16 | 7,034.16 | 52,404,100 |
| 07 nov 2023 | 6,970.66 | 7,011.79 | 6,963.88 | 6,986.23 | 6,986.23 | 55,272,500 |
| 06 nov 2023 | 7,066.18 | 7,069.66 | 7,006.53 | 7,013.73 | 7,013.73 | 49,088,200 |
| 03 nov 2023 | 7,084.51 | 7,086.71 | 7,046.86 | 7,047.50 | 7,047.50 | 67,586,800 |
| 02 nov 2023 | 6,991.45 | 7,097.39 | 6,982.04 | 7,060.69 | 7,060.69 | 67,508,200 |
| 01 nov 2023 | 6,914.32 | 6,954.84 | 6,873.55 | 6,932.63 | 6,932.63 | 50,434,500 |
| 31 oct 2023 | 6,840.73 | 6,903.20 | 6,831.67 | 6,885.65 | 6,885.65 | 66,344,100 |
| 30 oct 2023 | 6,826.95 | 6,854.60 | 6,809.84 | 6,825.07 | 6,825.07 | 59,561,000 |
| 27 oct 2023 | 6,898.98 | 6,898.98 | 6,784.62 | 6,795.38 | 6,795.38 | 68,755,200 |
| 26 oct 2023 | 6,835.53 | 6,915.24 | 6,825.59 | 6,888.96 | 6,888.96 | 71,582,200 |
| 25 oct 2023 | 6,859.69 | 6,927.27 | 6,846.51 | 6,915.07 | 6,915.07 | 69,113,800 |
| 24 oct 2023 | 6,865.10 | 6,909.08 | 6,833.91 | 6,893.65 | 6,893.65 | 58,807,000 |
| 23 oct 2023 | 6,820.25 | 6,855.93 | 6,773.82 | 6,850.47 | 6,850.47 | 53,038,700 |
| 20 oct 2023 | 6,850.13 | 6,880.64 | 6,816.17 | 6,816.22 | 6,816.22 | - |
| 19 oct 2023 | 6,918.08 | 6,938.31 | 6,875.77 | 6,921.37 | 6,921.37 | 62,442,600 |
| 18 oct 2023 | 7,021.13 | 7,045.18 | 6,954.10 | 6,965.99 | 6,965.99 | 49,961,000 |
| 17 oct 2023 | 7,016.25 | 7,051.18 | 6,969.07 | 7,029.70 | 7,029.70 | 44,928,500 |
| 16 oct 2023 | 7,029.75 | 7,048.34 | 6,963.02 | 7,022.19 | 7,022.19 | 51,422,100 |
| 13 oct 2023 | 7,097.15 | 7,108.76 | 6,997.48 | 7,003.53 | 7,003.53 | 67,408,900 |
| 12 oct 2023 | 7,175.77 | 7,182.30 | 7,097.53 | 7,104.53 | 7,104.53 | 51,297,700 |
| 11 oct 2023 | 7,090.18 | 7,166.50 | 7,080.01 | 7,131.21 | 7,131.21 | 59,889,100 |
| 10 oct 2023 | 7,086.72 | 7,170.32 | 7,085.13 | 7,162.43 | 7,162.43 | 62,230,600 |
| 09 oct 2023 | 7,041.38 | 7,057.81 | 6,980.33 | 7,021.40 | 7,021.40 | 52,188,000 |
| 06 oct 2023 | 7,022.07 | 7,064.44 | 6,981.49 | 7,060.15 | 7,060.15 | 60,655,400 |
| 05 oct 2023 | 7,009.82 | 7,025.50 | 6,970.59 | 6,998.25 | 6,998.25 | 62,848,100 |
| 04 oct 2023 | 6,959.52 | 7,050.69 | 6,948.03 | 6,996.73 | 6,996.73 | 53,552,300 |
| 03 oct 2023 | 7,031.59 | 7,075.49 | 6,989.77 | 6,997.05 | 6,997.05 | 60,270,400 |
| 02 oct 2023 | 7,164.05 | 7,197.00 | 7,035.65 | 7,068.16 | 7,068.16 | - |
| 29 sept 2023 | 7,152.30 | 7,204.96 | 7,135.06 | 7,135.06 | 7,135.06 | 62,306,100 |
| 28 sept 2023 | 7,068.03 | 7,117.33 | 7,042.74 | 7,116.24 | 7,116.24 | 53,878,800 |
| 27 sept 2023 | 7,070.39 | 7,106.37 | 7,053.11 | 7,071.79 | 7,071.79 | 52,633,000 |
| 26 sept 2023 | 7,083.86 | 7,095.46 | 7,033.83 | 7,074.02 | 7,074.02 | 49,374,400 |
| 25 sept 2023 | 7,157.23 | 7,199.95 | 7,087.63 | 7,123.88 | 7,123.88 | 50,383,800 |
| 22 sept 2023 | 7,157.39 | 7,203.97 | 7,133.65 | 7,184.82 | 7,184.82 | 53,604,800 |
| 21 sept 2023 | 7,252.41 | 7,270.06 | 7,199.11 | 7,213.90 | 7,213.90 | 60,321,000 |
| 20 sept 2023 | 7,278.92 | 7,351.29 | 7,272.68 | 7,330.79 | 7,330.79 | 58,755,900 |
| 19 sept 2023 | 7,250.05 | 7,306.02 | 7,247.02 | 7,282.12 | 7,282.12 | 53,260,300 |
| 18 sept 2023 | 7,353.55 | 7,353.55 | 7,255.03 | 7,276.14 | 7,276.14 | 73,474,400 |
| 15 sept 2023 | 7,381.32 | 7,435.36 | 7,366.21 | 7,378.82 | 7,378.82 | - |
| 14 sept 2023 | 7,216.08 | 7,323.68 | 7,184.25 | 7,308.67 | 7,308.67 | 68,698,900 |
| 13 sept 2023 | 7,224.62 | 7,249.34 | 7,184.56 | 7,222.57 | 7,222.57 | 53,756,100 |
| 12 sept 2023 | 7,290.62 | 7,297.87 | 7,241.99 | 7,252.88 | 7,252.88 | 49,023,200 |
| 11 sept 2023 | 7,275.37 | 7,316.50 | 7,253.65 | 7,278.27 | 7,278.27 | 45,367,500 |
| 08 sept 2023 | 7,219.91 | 7,246.74 | 7,136.56 | 7,240.77 | 7,240.77 | 45,098,500 |
| 07 sept 2023 | 7,165.98 | 7,240.72 | 7,165.98 | 7,196.10 | 7,196.10 | 50,965,400 |
| 06 sept 2023 | 7,217.44 | 7,221.44 | 7,168.84 | 7,194.09 | 7,194.09 | 50,998,000 |
| 05 sept 2023 | 7,241.20 | 7,288.35 | 7,183.80 | 7,254.72 | 7,254.72 | 51,494,100 |
| 04 sept 2023 | 7,332.20 | 7,358.89 | 7,267.25 | 7,279.51 | 7,279.51 | 34,351,600 |
| 01 sept 2023 | 7,310.68 | 7,358.53 | 7,294.49 | 7,296.77 | 7,296.77 | 45,903,600 |
| 31 ago 2023 | 7,372.65 | 7,386.95 | 7,316.70 | 7,316.70 | 7,316.70 | 97,985,800 |
| 30 ago 2023 | 7,396.14 | 7,405.45 | 7,321.35 | 7,364.40 | 7,364.40 | 37,841,600 |
| 29 ago 2023 | 7,345.57 | 7,378.05 | 7,322.45 | 7,373.43 | 7,373.43 | 47,511,000 |
| 28 ago 2023 | 7,294.34 | 7,340.35 | 7,261.50 | 7,324.71 | 7,324.71 | 35,231,600 |
| 25 ago 2023 | 7,199.59 | 7,287.56 | 7,196.84 | 7,229.60 | 7,229.60 | 32,957,800 |
| 24 ago 2023 | 7,309.61 | 7,343.77 | 7,210.00 | 7,214.46 | 7,214.46 | 37,453,800 |
| 23 ago 2023 | 7,265.98 | 7,295.36 | 7,224.07 | 7,246.62 | 7,246.62 | 39,128,000 |
| 22 ago 2023 | 7,227.10 | 7,293.63 | 7,223.07 | 7,240.88 | 7,240.88 | 39,824,300 |
| 21 ago 2023 | 7,165.07 | 7,259.32 | 7,165.07 | 7,198.06 | 7,198.06 | 39,845,700 |
| 18 ago 2023 | 7,163.21 | 7,172.99 | 7,092.72 | 7,164.11 | 7,164.11 | 49,419,000 |
| 17 ago 2023 | 7,229.06 | 7,261.90 | 7,183.50 | 7,191.74 | 7,191.74 | 44,487,100 |
| 16 ago 2023 | 7,246.73 | 7,301.11 | 7,241.10 | 7,260.25 | 7,260.25 | 35,669,800 |
| 15 ago 2023 | 7,355.08 | 7,357.71 | 7,236.56 | 7,267.70 | 7,267.70 | 36,007,600 |
| 14 ago 2023 | 7,326.78 | 7,371.93 | 7,309.94 | 7,348.84 | 7,348.84 | 37,852,500 |
| 11 ago 2023 | 7,391.25 | 7,406.89 | 7,317.76 | 7,340.19 | 7,340.19 | 45,994,600 |
| 10 ago 2023 | 7,373.55 | 7,464.79 | 7,368.95 | 7,433.62 | 7,433.62 | 55,462,200 |
| 09 ago 2023 | 7,351.02 | 7,381.38 | 7,317.38 | 7,322.04 | 7,322.04 | 49,539,900 |
| 08 ago 2023 | 7,271.05 | 7,325.73 | 7,219.12 | 7,269.47 | 7,269.47 | 59,934,000 |
| 07 ago 2023 | 7,290.37 | 7,330.24 | 7,269.48 | 7,319.76 | 7,319.76 | 40,392,600 |
| 04 ago 2023 | 7,286.98 | 7,323.19 | 7,244.19 | 7,315.07 | 7,315.07 | 67,381,300 |
| 03 ago 2023 | 7,256.06 | 7,271.83 | 7,213.87 | 7,260.53 | 7,260.53 | 70,017,100 |
| 02 ago 2023 | 7,312.91 | 7,377.01 | 7,287.04 | 7,312.84 | 7,312.84 | 66,100,000 |
| 01 ago 2023 | 7,478.10 | 7,499.53 | 7,403.16 | 7,406.08 | 7,406.08 | 53,827,600 |
| 31 jul 2023 | 7,473.12 | 7,526.05 | 7,464.65 | 7,497.78 | 7,497.78 | 60,786,100 |
| 28 jul 2023 | 7,449.20 | 7,498.94 | 7,416.20 | 7,476.47 | 7,476.47 | 68,278,600 |
| 27 jul 2023 | 7,358.66 | 7,477.11 | 7,340.03 | 7,465.24 | 7,465.24 | 81,038,100 |
| 26 jul 2023 | 7,363.54 | 7,369.07 | 7,251.02 | 7,315.07 | 7,315.07 | 61,674,900 |
| 25 jul 2023 | 7,449.94 | 7,450.37 | 7,401.83 | 7,415.45 | 7,415.45 | 46,585,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.