U.S. markets open in 6 hours 41 minutes
F S&P 500
5,363.50 -2.50 (-0.05%) F Dow Jones
38,859.00 -25.00 (-0.06%) F Nasdaq
19,075.75 +1.50 (+0.01%) E-mini Russell 2000 Index Futur
2,064.20 -4.50 (-0.22%) Petróleo
74.38 +0.31 (+0.42%) Oro
2,382.50 +7.00 (+0.29%)
Sabadell España Bolsa Futuro Base FI (0P00000LPV.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 03 jun 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 31 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 30 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 29 may 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 28 may 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 27 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 24 may 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 23 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 22 may 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 21 may 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 20 may 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 17 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 16 may 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 15 may 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 14 may 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 13 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 10 may 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 09 may 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 08 may 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 07 may 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 06 may 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 03 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 02 may 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 30 abr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 29 abr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 26 abr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 25 abr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 24 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 23 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 22 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 19 abr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 18 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 17 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 16 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 15 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 12 abr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 11 abr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 10 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 09 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 08 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 05 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 04 abr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 03 abr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 02 abr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 28 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 27 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 26 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 25 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 22 mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 21 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 20 mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 19 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 18 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 15 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 14 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 13 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 12 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 11 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 08 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 07 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 06 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 05 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 04 mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 01 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 29 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 27 feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 26 feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 23 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 22 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 21 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 20 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 19 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 16 feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 15 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 14 feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 13 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 09 feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 08 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 07 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 06 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 05 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 02 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 01 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 31 ene 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 30 ene 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 29 ene 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 26 ene 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 25 ene 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 24 ene 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 23 ene 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 22 ene 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 19 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 18 ene 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 17 ene 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 16 ene 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.