U.S. markets open in 2 hours 6 minutes
F S&P 500
5,512.75 +21.75 (+0.40%) F Dow Jones
38,895.00 +36.00 (+0.09%) F Nasdaq
20,042.25 +123.00 (+0.62%) E-mini Russell 2000 Index Futur
2,056.20 +6.90 (+0.34%) Petróleo
81.60 +0.03 (+0.04%) Oro
2,353.20 +6.30 (+0.27%)
Global Managers Funds FI (0P000017OT.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 14 jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 13 jun 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 12 jun 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 11 jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 10 jun 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 07 jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 06 jun 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 05 jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 04 jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 03 jun 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 31 may 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 30 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 may 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 28 may 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 27 may 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 24 may 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 23 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 22 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 21 may 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 20 may 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 17 may 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 16 may 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 15 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 14 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 09 may 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 08 may 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 07 may 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 06 may 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 03 may 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 02 may 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 30 abr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 25 abr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 24 abr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 23 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 22 abr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 19 abr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 18 abr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 17 abr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 16 abr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 15 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 12 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 11 abr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 10 abr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 09 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 08 abr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 05 abr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 04 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 03 abr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 02 abr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 28 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 27 mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 22 mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 21 mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 20 mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 19 mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 18 mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 15 mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 14 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 13 mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 12 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 11 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 08 mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 07 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 06 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 05 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 04 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 01 mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 29 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 28 feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 27 feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 26 feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 23 feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 22 feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 21 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 20 feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 19 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 16 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 15 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 14 feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 13 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 12 feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 09 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 08 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 07 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 06 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 05 feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 02 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 01 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 31 ene 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 30 ene 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| *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.