SDAX PERFORMANCEINDEX (^SDAXI)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

13,351.37

-143.46

(-1.06%)

A partir del 04:17PM CET. Mercado abierto.

Periodo de tiempo:

06 feb 2022 - 06 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 feb 2023	13,417.09	13,430.14	13,301.86	13,351.37	13,351.37	-
03 feb 2023	13,433.78	13,503.66	13,324.35	13,494.83	13,494.83	-
02 feb 2023	13,264.31	13,527.50	13,264.31	13,500.45	13,500.45	-
01 feb 2023	13,113.48	13,235.39	13,100.82	13,163.14	13,163.14	-
31 ene 2023	13,044.44	13,082.98	12,944.99	13,063.63	13,063.63	-
30 ene 2023	13,247.99	13,249.10	13,043.06	13,102.27	13,102.27	-
27 ene 2023	13,252.59	13,337.02	13,197.72	13,303.15	13,303.15	-
26 ene 2023	13,165.08	13,292.69	13,165.08	13,233.40	13,233.40	-
25 ene 2023	13,196.33	13,202.03	13,064.97	13,115.92	13,115.92	-
24 ene 2023	13,325.78	13,341.10	13,210.68	13,222.21	13,222.21	-
23 ene 2023	13,238.96	13,322.27	13,210.90	13,292.31	13,292.31	-
20 ene 2023	13,048.70	13,164.60	13,007.86	13,158.16	13,158.16	-
19 ene 2023	13,302.60	13,303.74	13,004.56	13,004.56	13,004.56	-
18 ene 2023	13,341.34	13,501.43	13,276.67	13,382.76	13,382.76	-
17 ene 2023	13,256.33	13,334.89	13,193.30	13,323.78	13,323.78	-
16 ene 2023	13,136.09	13,271.38	13,082.46	13,257.12	13,257.12	-
13 ene 2023	13,009.89	13,125.90	12,985.86	13,077.00	13,077.00	-
12 ene 2023	12,861.35	13,003.28	12,822.97	12,982.85	12,982.85	-
11 ene 2023	12,684.19	12,890.27	12,684.19	12,852.34	12,852.34	-
10 ene 2023	12,693.19	12,693.19	12,610.51	12,649.37	12,649.37	-
09 ene 2023	12,543.86	12,738.39	12,543.86	12,738.39	12,738.39	-
06 ene 2023	12,358.66	12,502.97	12,244.38	12,498.45	12,498.45	-
05 ene 2023	12,399.66	12,453.15	12,341.77	12,345.04	12,345.04	-
04 ene 2023	12,268.46	12,408.00	12,252.50	12,408.00	12,408.00	-
03 ene 2023	12,090.95	12,320.58	12,090.95	12,218.83	12,218.83	-
02 ene 2023	11,980.54	12,116.10	11,980.54	12,084.56	12,084.56	-
30 dic 2022	11,993.93	12,021.35	11,925.70	11,925.70	11,925.70	-
29 dic 2022	11,752.18	12,015.22	11,725.04	12,015.22	12,015.22	-
28 dic 2022	11,839.87	11,885.81	11,781.19	11,796.13	11,796.13	-
27 dic 2022	11,947.96	11,994.10	11,864.91	11,896.21	11,896.21	-
23 dic 2022	11,835.00	11,936.77	11,801.34	11,879.65	11,879.65	-
22 dic 2022	12,023.15	12,059.39	11,812.18	11,832.70	11,832.70	-
21 dic 2022	11,798.80	12,003.09	11,798.80	12,003.09	12,003.09	-
20 dic 2022	11,718.46	11,800.36	11,676.96	11,764.77	11,764.77	-
19 dic 2022	11,764.78	11,887.90	11,764.78	11,830.76	11,830.76	-
16 dic 2022	11,851.11	11,866.17	11,671.37	11,761.13	11,761.13	-
15 dic 2022	12,099.97	12,101.50	11,884.27	11,884.55	11,884.55	-
14 dic 2022	12,271.62	12,271.62	12,106.02	12,186.32	12,186.32	-
13 dic 2022	12,210.82	12,484.33	12,123.46	12,316.78	12,316.78	-
12 dic 2022	12,265.37	12,270.48	12,134.83	12,192.85	12,192.85	-
09 dic 2022	12,330.17	12,382.67	12,256.92	12,326.40	12,326.40	-
08 dic 2022	12,214.85	12,336.44	12,212.63	12,291.38	12,291.38	-
07 dic 2022	12,253.14	12,313.56	12,206.82	12,206.82	12,206.82	-
06 dic 2022	12,484.74	12,484.74	12,301.22	12,325.50	12,325.50	-
05 dic 2022	12,664.49	12,674.61	12,530.48	12,530.48	12,530.48	-
02 dic 2022	12,552.32	12,703.49	12,516.64	12,670.76	12,670.76	-
01 dic 2022	12,574.90	12,640.71	12,500.95	12,555.01	12,555.01	-
30 nov 2022	12,233.40	12,382.96	12,224.92	12,382.96	12,382.96	-
29 nov 2022	12,325.61	12,337.18	12,208.99	12,220.07	12,220.07	-
28 nov 2022	12,443.06	12,466.42	12,296.10	12,331.15	12,331.15	-
25 nov 2022	12,567.04	12,567.04	12,429.09	12,511.05	12,511.05	-
24 nov 2022	12,483.42	12,637.55	12,467.67	12,582.67	12,582.67	-
23 nov 2022	12,444.43	12,486.39	12,349.56	12,477.62	12,477.62	-
22 nov 2022	12,336.42	12,479.58	12,290.56	12,412.02	12,412.02	-
21 nov 2022	12,436.58	12,444.02	12,327.38	12,360.68	12,360.68	-
18 nov 2022	12,330.87	12,487.04	12,227.67	12,471.83	12,471.83	-
17 nov 2022	12,272.36	12,336.49	12,146.45	12,303.70	12,303.70	-
16 nov 2022	12,513.98	12,513.98	12,222.29	12,248.20	12,248.20	-
15 nov 2022	12,614.36	12,614.36	12,435.26	12,535.57	12,535.57	-
14 nov 2022	12,649.32	12,649.32	12,440.00	12,569.33	12,569.33	-
11 nov 2022	12,383.92	12,622.32	12,348.95	12,576.70	12,576.70	-
10 nov 2022	11,769.82	12,265.15	11,728.42	12,265.15	12,265.15	-
09 nov 2022	11,896.18	11,923.60	11,811.87	11,896.58	11,896.58	-
08 nov 2022	11,686.32	11,935.74	11,669.60	11,935.74	11,935.74	-
07 nov 2022	11,383.49	11,690.60	11,380.89	11,690.60	11,690.60	-
04 nov 2022	11,230.84	11,467.80	11,230.84	11,415.45	11,415.45	-
03 nov 2022	11,161.26	11,231.36	11,088.67	11,193.01	11,193.01	-
02 nov 2022	11,416.35	11,421.46	11,304.60	11,304.60	11,304.60	-
01 nov 2022	11,385.51	11,544.67	11,357.68	11,402.33	11,402.33	-
31 oct 2022	11,350.74	11,354.41	11,267.02	11,283.67	11,283.67	-
28 oct 2022	11,338.41	11,346.99	11,233.96	11,309.84	11,309.84	-
27 oct 2022	11,373.24	11,460.75	11,248.30	11,423.71	11,423.71	-
26 oct 2022	11,181.60	11,411.83	11,131.49	11,411.83	11,411.83	-
25 oct 2022	10,983.47	11,186.17	10,920.73	11,186.17	11,186.17	-
24 oct 2022	10,867.75	10,979.65	10,770.52	10,944.26	10,944.26	-
21 oct 2022	10,772.09	10,870.26	10,665.36	10,803.52	10,803.52	-
20 oct 2022	10,746.95	10,900.29	10,667.99	10,867.25	10,867.25	-
19 oct 2022	10,905.65	10,905.65	10,764.89	10,800.53	10,800.53	-
18 oct 2022	10,838.43	10,983.00	10,838.43	10,874.56	10,874.56	-
17 oct 2022	10,561.30	10,778.97	10,501.73	10,760.68	10,760.68	-
14 oct 2022	10,664.02	10,729.83	10,513.38	10,551.78	10,551.78	-
13 oct 2022	10,238.57	10,492.28	10,102.75	10,482.20	10,482.20	-
12 oct 2022	10,394.48	10,430.42	10,274.03	10,280.33	10,280.33	-
11 oct 2022	10,372.36	10,432.35	10,299.92	10,419.97	10,419.97	-
10 oct 2022	10,412.14	10,634.99	10,408.26	10,439.00	10,439.00	-
07 oct 2022	10,706.91	10,721.78	10,515.48	10,527.57	10,527.57	-
06 oct 2022	10,879.95	10,934.50	10,722.68	10,750.83	10,750.83	-
05 oct 2022	11,034.85	11,086.60	10,751.06	10,808.25	10,808.25	-
04 oct 2022	10,835.64	11,047.31	10,808.72	11,047.31	11,047.31	-
03 oct 2022	10,449.29	10,656.21	10,297.70	10,648.82	10,648.82	-
30 sept 2022	10,296.38	10,542.58	10,294.69	10,522.69	10,522.69	-
29 sept 2022	10,510.91	10,513.73	10,188.18	10,261.40	10,261.40	-
28 sept 2022	10,425.97	10,531.52	10,200.21	10,531.52	10,531.52	-
27 sept 2022	10,570.56	10,747.27	10,523.22	10,523.22	10,523.22	-
26 sept 2022	10,434.10	10,648.51	10,387.58	10,507.91	10,507.91	-
23 sept 2022	10,889.12	10,889.12	10,454.82	10,507.96	10,507.96	-
22 sept 2022	11,072.41	11,125.44	10,910.42	10,910.42	10,910.42	-
21 sept 2022	11,116.53	11,281.70	11,110.47	11,280.21	11,280.21	-
20 sept 2022	11,420.67	11,465.66	11,157.06	11,231.27	11,231.27	-
19 sept 2022	11,396.25	11,399.44	11,233.98	11,375.01	11,375.01	-
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...

S&P 5004,094.65-41.83(-1.01%)

Dow Jones33,692.62-233.39(-0.69%)

Nasdaq11,847.16-159.79(-1.33%)

Russell 20001,964.25-21.28(-1.07%)

Petróleo73.04-0.35(-0.48%)

Oro1,882.50+5.90(+0.31%)

SDAX PERFORMANCEINDEX (^SDAXI)

S&P 500
4,094.65
-41.83(-1.01%)

Dow Jones
33,692.62
-233.39(-0.69%)

Nasdaq
11,847.16
-159.79(-1.33%)

Russell 2000
1,964.25
-21.28(-1.07%)

Petróleo
73.04
-0.35(-0.48%)

Oro
1,882.50
+5.90(+0.31%)