U.S. markets open in 3 hours 1 minute
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,822.00 +39.00 (+0.10%) F Nasdaq
18,947.00 +160.25 (+0.85%) E-mini Russell 2000 Index Futur
2,094.80 +5.70 (+0.27%) Petróleo
78.16 +0.59 (+0.76%) Oro
2,367.90 -25.00 (-1.04%)
Sabadell Euroacción Base FI (0P0000106G.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 20 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 17 may 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 16 may 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 15 may 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 14 may 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 13 may 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 10 may 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 09 may 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 08 may 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 07 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 06 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 03 may 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 02 may 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 30 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 29 abr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 26 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 25 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 24 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 23 abr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 22 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 19 abr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 18 abr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 17 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 16 abr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 15 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 12 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 11 abr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 10 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 09 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 08 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 05 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 04 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 03 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 02 abr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 28 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 27 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 26 mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 25 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 22 mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 21 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 20 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 19 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 18 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 15 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 14 mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 13 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 12 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 11 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 08 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 07 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 06 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 05 mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 04 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 01 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 29 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 28 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 27 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 26 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 23 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 22 feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 21 feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 20 feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 19 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 16 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 15 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 14 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 13 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 12 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 09 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 08 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 07 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 06 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 05 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 02 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 01 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 31 ene 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 30 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 29 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 26 ene 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 25 ene 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 24 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 23 ene 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 22 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 19 ene 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 18 ene 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 17 ene 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 16 ene 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 15 ene 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 12 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 11 ene 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 10 ene 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 09 ene 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 08 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 04 ene 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 03 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 02 ene 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| *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.