Yahoo

Correo

U.S. markets open in 6 hours 17 minutes

F S&P 500
4,561.75
-14.75(-0.32%)
F Dow Jones
36,197.00
-71.00(-0.20%)
F Nasdaq
15,783.75
-85.25(-0.54%)
E-mini Russell 2000 Index Futur
1,876.20
-8.70(-0.46%)
Petróleo
73.46
+0.42(+0.58%)
Oro
2,054.80
+12.60(+0.62%)

SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

13,071.43

-118.44

(-0.90%)

A partir del 05:54PM CET. Mercado abierto.

Periodo de tiempo:

05 dic 2022 - 05 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 dic 2023	13,220.64	13,296.69	13,050.52	13,071.43	13,071.43	-
01 dic 2023	13,128.70	13,189.87	13,042.12	13,189.87	13,189.87	12,100
30 nov 2023	13,220.97	13,240.52	13,061.71	13,084.74	13,084.74	25,800
29 nov 2023	13,038.34	13,252.64	13,038.34	13,229.26	13,229.26	16,200
28 nov 2023	13,007.28	13,032.80	12,902.71	13,032.80	13,032.80	8,900
27 nov 2023	13,044.82	13,088.06	13,005.64	13,028.81	13,028.81	9,500
24 nov 2023	13,036.62	13,065.07	12,988.36	13,054.04	13,054.04	7,800
23 nov 2023	13,014.32	13,030.68	12,962.40	13,019.54	13,019.54	5,300
22 nov 2023	12,953.49	13,041.22	12,953.49	13,016.26	13,016.26	8,000
21 nov 2023	13,243.70	13,257.16	12,950.72	12,950.72	12,950.72	11,900
20 nov 2023	13,251.33	13,267.31	13,188.76	13,251.56	13,251.56	7,500
17 nov 2023	13,097.77	13,272.69	13,095.14	13,209.91	13,209.91	11,800
16 nov 2023	13,271.54	13,273.84	13,049.43	13,051.33	13,051.33	10,900
15 nov 2023	13,264.22	13,402.43	13,235.68	13,268.43	13,268.43	15,600
14 nov 2023	12,848.04	13,253.54	12,827.94	13,253.54	13,253.54	17,100
13 nov 2023	12,824.03	12,861.05	12,784.84	12,824.20	12,824.20	9,100
10 nov 2023	12,854.59	12,854.59	12,695.54	12,767.80	12,767.80	11,100
09 nov 2023	12,764.76	12,984.45	12,764.76	12,948.41	12,948.41	11,500
08 nov 2023	12,684.32	12,807.57	12,665.18	12,728.50	12,728.50	14,500
07 nov 2023	12,732.24	12,766.10	12,673.68	12,731.38	12,731.38	11,000
06 nov 2023	12,994.08	13,014.10	12,760.74	12,773.67	12,773.67	14,000
03 nov 2023	12,748.47	12,999.56	12,748.47	12,949.71	12,949.71	12,900
02 nov 2023	12,422.47	12,753.85	12,422.47	12,666.39	12,666.39	13,000
01 nov 2023	12,345.05	12,350.86	12,204.26	12,319.31	12,319.31	8,500
31 oct 2023	12,126.43	12,290.81	12,126.43	12,277.17	12,277.17	10,900
30 oct 2023	12,154.40	12,208.98	12,066.43	12,075.68	12,075.68	8,100
27 oct 2023	12,170.71	12,218.51	12,112.93	12,131.51	12,131.51	8,800
26 oct 2023	11,989.06	12,197.64	11,973.73	12,130.28	12,130.28	10,800
25 oct 2023	12,363.31	12,363.31	12,062.41	12,084.52	12,084.52	10,200
24 oct 2023	12,247.03	12,389.52	12,247.03	12,331.69	12,331.69	9,800
23 oct 2023	12,277.27	12,306.54	12,061.32	12,213.88	12,213.88	15,500
20 oct 2023	12,288.92	12,367.58	12,253.14	12,273.84	12,273.84	11,900
19 oct 2023	12,553.01	12,587.12	12,388.06	12,391.92	12,391.92	21,100
18 oct 2023	12,739.18	12,739.18	12,626.06	12,635.19	12,635.19	14,700
17 oct 2023	12,655.49	12,760.63	12,609.45	12,728.70	12,728.70	12,200
16 oct 2023	12,622.34	12,701.63	12,558.36	12,666.19	12,666.19	10,400
13 oct 2023	12,771.61	12,780.65	12,592.63	12,599.07	12,599.07	11,100
12 oct 2023	12,908.52	12,979.95	12,782.93	12,786.34	12,786.34	9,000
11 oct 2023	12,809.78	12,889.88	12,805.98	12,844.00	12,844.00	10,100
10 oct 2023	12,674.66	12,832.68	12,674.66	12,822.39	12,822.39	13,200
09 oct 2023	12,620.87	12,663.44	12,548.73	12,588.77	12,588.77	12,800
06 oct 2023	12,579.33	12,687.42	12,521.83	12,678.50	12,678.50	18,300
05 oct 2023	12,591.64	12,693.01	12,551.59	12,559.00	12,559.00	8,700
04 oct 2023	12,465.53	12,584.77	12,400.61	12,564.25	12,564.25	13,200
03 oct 2023	12,707.11	12,721.13	12,545.45	12,549.38	12,549.38	9,700
02 oct 2023	12,918.45	12,994.03	12,739.52	12,780.83	12,780.83	13,600
29 sept 2023	12,738.73	12,982.25	12,735.60	12,875.77	12,875.77	18,300
28 sept 2023	12,544.91	12,621.93	12,511.54	12,621.93	12,621.93	8,500
27 sept 2023	12,542.13	12,622.26	12,535.36	12,541.62	12,541.62	13,100
26 sept 2023	12,767.70	12,767.70	12,569.22	12,569.22	12,569.22	19,400
25 sept 2023	12,913.94	12,956.11	12,720.83	12,787.01	12,787.01	15,400
22 sept 2023	12,910.63	12,976.30	12,894.59	12,953.28	12,953.28	11,600
21 sept 2023	13,114.16	13,114.16	12,956.58	12,956.58	12,956.58	16,300
20 sept 2023	13,018.33	13,192.42	13,018.33	13,178.83	13,178.83	15,400
19 sept 2023	12,931.13	13,056.17	12,916.41	12,998.63	12,998.63	17,500
18 sept 2023	13,111.53	13,122.12	12,966.59	12,968.34	12,968.34	17,200
15 sept 2023	13,274.15	13,320.39	13,104.25	13,106.79	13,106.79	23,400
14 sept 2023	13,067.26	13,220.76	13,033.86	13,209.62	13,209.62	14,400
13 sept 2023	12,999.40	13,087.29	12,994.53	13,048.43	13,048.43	14,400
12 sept 2023	13,125.02	13,142.45	13,017.63	13,034.57	13,034.57	7,800
11 sept 2023	13,097.71	13,169.89	13,097.71	13,153.38	13,153.38	7,800
08 sept 2023	13,090.52	13,115.33	12,989.54	13,080.12	13,080.12	7,900
07 sept 2023	13,159.66	13,180.63	13,044.31	13,083.63	13,083.63	8,800
06 sept 2023	13,207.31	13,258.50	13,181.96	13,211.05	13,211.05	7,500
05 sept 2023	13,271.55	13,316.99	13,231.40	13,231.82	13,231.82	7,500
04 sept 2023	13,347.40	13,410.40	13,319.62	13,322.84	13,322.84	8,900
01 sept 2023	13,395.19	13,395.19	13,306.02	13,324.21	13,324.21	13,700
31 ago 2023	13,287.87	13,453.88	13,287.87	13,398.80	13,398.80	19,300
30 ago 2023	13,260.15	13,318.78	13,227.66	13,278.44	13,278.44	22,400
29 ago 2023	13,186.98	13,270.58	13,167.84	13,258.52	13,258.52	11,100
28 ago 2023	13,069.94	13,141.61	13,069.94	13,130.36	13,130.36	7,700
25 ago 2023	12,978.83	13,077.59	12,978.83	12,999.78	12,999.78	9,200
24 ago 2023	13,195.93	13,261.66	12,999.82	12,999.82	12,999.82	9,600
23 ago 2023	13,081.49	13,109.39	13,043.74	13,101.98	13,101.98	7,300
22 ago 2023	12,984.66	13,084.92	12,984.66	13,049.64	13,049.64	9,200
21 ago 2023	12,982.90	13,045.27	12,928.94	12,928.94	12,928.94	11,500
18 ago 2023	12,964.17	13,036.93	12,889.43	12,975.54	12,975.54	13,100
17 ago 2023	13,108.96	13,108.96	13,002.00	13,010.88	13,010.88	8,800
16 ago 2023	13,076.03	13,171.94	13,060.17	13,156.64	13,156.64	9,700
15 ago 2023	13,267.25	13,267.25	13,101.23	13,124.81	13,124.81	13,200
14 ago 2023	13,203.93	13,272.96	13,179.32	13,237.22	13,237.22	11,100
11 ago 2023	13,383.22	13,401.78	13,237.82	13,237.82	13,237.82	12,200
10 ago 2023	13,396.04	13,493.17	13,393.33	13,414.12	13,414.12	13,900
09 ago 2023	13,417.75	13,473.43	13,357.27	13,364.98	13,364.98	13,000
08 ago 2023	13,437.66	13,483.55	13,334.53	13,345.85	13,345.85	11,900
07 ago 2023	13,580.29	13,647.48	13,461.83	13,481.39	13,481.39	8,400
04 ago 2023	13,570.78	13,631.83	13,515.91	13,626.74	13,626.74	12,100
03 ago 2023	13,507.83	13,600.00	13,468.95	13,571.39	13,571.39	13,100
02 ago 2023	13,515.93	13,636.43	13,399.01	13,568.35	13,568.35	16,200
01 ago 2023	13,725.29	13,725.29	13,624.01	13,624.01	13,624.01	9,600
31 jul 2023	13,690.88	13,773.23	13,670.00	13,745.12	13,745.12	9,400
28 jul 2023	13,708.64	13,716.69	13,634.72	13,700.25	13,700.25	10,000
27 jul 2023	13,688.62	13,815.79	13,679.96	13,737.45	13,737.45	10,600
26 jul 2023	13,707.52	13,722.01	13,584.82	13,669.01	13,669.01	8,900
25 jul 2023	13,718.24	13,718.24	13,643.99	13,718.15	13,718.15	9,100
24 jul 2023	13,645.99	13,733.67	13,645.99	13,695.95	13,695.95	10,600
21 jul 2023	13,629.35	13,687.94	13,602.82	13,682.85	13,682.85	9,800
20 jul 2023	13,747.97	13,771.64	13,661.10	13,686.61	13,686.61	14,400
19 jul 2023	13,675.44	13,791.40	13,675.44	13,781.41	13,781.41	13,600
18 jul 2023	13,521.80	13,641.70	13,502.87	13,631.17	13,631.17	8,400
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...

F S&P 5004,561.75-14.75(-0.32%)

F Dow Jones36,197.00-71.00(-0.20%)

F Nasdaq15,783.75-85.25(-0.54%)

E-mini Russell 2000 Index Futur1,876.20-8.70(-0.46%)

Petróleo73.46+0.42(+0.58%)

Oro2,054.80+12.60(+0.62%)

SDAX PERFORMANCEINDEX (^SDAXI)

F S&P 500
4,561.75
-14.75(-0.32%)

F Dow Jones
36,197.00
-71.00(-0.20%)

F Nasdaq
15,783.75
-85.25(-0.54%)

E-mini Russell 2000 Index Futur
1,876.20
-8.70(-0.46%)

Petróleo
73.46
+0.42(+0.58%)

Oro
2,054.80
+12.60(+0.62%)