U.S. markets open in 3 hours 36 minutes
F S&P 500
5,241.00 -12.00 (-0.23%) F Dow Jones
38,193.00 -38.00 (-0.10%) F Nasdaq
18,537.00 -69.50 (-0.37%) E-mini Russell 2000 Index Futur
2,052.90 -8.10 (-0.39%) Petróleo
77.60 -0.31 (-0.40%) Oro
2,363.50 -3.00 (-0.13%)
UniJapan (0P00000P04.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:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 27 may 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 24 may 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 23 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 22 may 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 21 may 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 16 may 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 15 may 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 14 may 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 13 may 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 10 may 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 07 may 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 06 may 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 03 may 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 02 may 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 abr 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 29 abr 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 26 abr 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 25 abr 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 24 abr 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 23 abr 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 22 abr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 19 abr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 18 abr 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 17 abr 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 16 abr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 15 abr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 12 abr 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 11 abr 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 10 abr 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 09 abr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 08 abr 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 05 abr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 04 abr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 03 abr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 02 abr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 28 mar 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
| 27 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 26 mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 25 mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 22 mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 21 mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 20 mar 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 19 mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 18 mar 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| 15 mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 14 mar 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 13 mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 12 mar 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 11 mar 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 08 mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 07 mar 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 06 mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 05 mar 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| 04 mar 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
| 01 mar 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 29 feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 28 feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 27 feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 26 feb 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 23 feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| 22 feb 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 21 feb 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 20 feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 19 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 16 feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 15 feb 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 14 feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 13 feb 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 12 feb 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 09 feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 08 feb 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 07 feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 06 feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 05 feb 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 02 feb 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 01 feb 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 31 ene 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 30 ene 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 29 ene 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 26 ene 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 25 ene 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 24 ene 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 23 ene 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 22 ene 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 19 ene 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 18 ene 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 17 ene 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 16 ene 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 15 ene 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 12 ene 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 11 ene 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 10 ene 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| *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.