U.S. markets open in 7 hours 9 minutes
F S&P 500
5,357.50 +29.50 (+0.55%) F Dow Jones
39,825.00 +42.00 (+0.11%) F Nasdaq
18,947.50 +160.75 (+0.86%) E-mini Russell 2000 Index Futur
2,094.50 +5.40 (+0.26%) Petróleo
77.00 -0.57 (-0.73%) Oro
2,364.60 -28.30 (-1.18%)
Veritas Asian A EUR (0P000024SG.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 | 583.68 | 583.68 | 583.68 | 583.68 | 583.68 | - |
| 21 may 2024 | 582.86 | 582.86 | 582.86 | 582.86 | 582.86 | - |
| 20 may 2024 | 588.03 | 588.03 | 588.03 | 588.03 | 588.03 | - |
| 17 may 2024 | 587.97 | 587.97 | 587.97 | 587.97 | 587.97 | - |
| 16 may 2024 | 587.60 | 587.60 | 587.60 | 587.60 | 587.60 | - |
| 15 may 2024 | 580.89 | 580.89 | 580.89 | 580.89 | 580.89 | - |
| 14 may 2024 | 578.29 | 578.29 | 578.29 | 578.29 | 578.29 | - |
| 13 may 2024 | 578.49 | 578.49 | 578.49 | 578.49 | 578.49 | - |
| 10 may 2024 | 575.97 | 575.97 | 575.97 | 575.97 | 575.97 | - |
| 09 may 2024 | 573.58 | 573.58 | 573.58 | 573.58 | 573.58 | - |
| 08 may 2024 | 576.43 | 576.43 | 576.43 | 576.43 | 576.43 | - |
| 07 may 2024 | 577.37 | 577.37 | 577.37 | 577.37 | 577.37 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 571.41 | 571.41 | 571.41 | 571.41 | 571.41 | - |
| 02 may 2024 | 566.06 | 566.06 | 566.06 | 566.06 | 566.06 | - |
| 30 abr 2024 | 562.67 | 562.67 | 562.67 | 562.67 | 562.67 | - |
| 29 abr 2024 | 565.65 | 565.65 | 565.65 | 565.65 | 565.65 | - |
| 26 abr 2024 | 561.20 | 561.20 | 561.20 | 561.20 | 561.20 | - |
| 25 abr 2024 | 556.70 | 556.70 | 556.70 | 556.70 | 556.70 | - |
| 24 abr 2024 | 563.87 | 563.87 | 563.87 | 563.87 | 563.87 | - |
| 23 abr 2024 | 555.02 | 555.02 | 555.02 | 555.02 | 555.02 | - |
| 22 abr 2024 | 551.15 | 551.15 | 551.15 | 551.15 | 551.15 | - |
| 19 abr 2024 | 546.87 | 546.87 | 546.87 | 546.87 | 546.87 | - |
| 18 abr 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| 17 abr 2024 | 554.88 | 554.88 | 554.88 | 554.88 | 554.88 | - |
| 16 abr 2024 | 553.87 | 553.87 | 553.87 | 553.87 | 553.87 | - |
| 15 abr 2024 | 565.32 | 565.32 | 565.32 | 565.32 | 565.32 | - |
| 12 abr 2024 | 571.63 | 571.63 | 571.63 | 571.63 | 571.63 | - |
| 11 abr 2024 | 574.68 | 574.68 | 574.68 | 574.68 | 574.68 | - |
| 10 abr 2024 | 571.55 | 571.55 | 571.55 | 571.55 | 571.55 | - |
| 09 abr 2024 | 565.69 | 565.69 | 565.69 | 565.69 | 565.69 | - |
| 08 abr 2024 | 564.60 | 564.60 | 564.60 | 564.60 | 564.60 | - |
| 05 abr 2024 | 565.63 | 565.63 | 565.63 | 565.63 | 565.63 | - |
| 04 abr 2024 | 568.89 | 568.89 | 568.89 | 568.89 | 568.89 | - |
| 03 abr 2024 | 565.77 | 565.77 | 565.77 | 565.77 | 565.77 | - |
| 02 abr 2024 | 575.41 | 575.41 | 575.41 | 575.41 | 575.41 | - |
| 28 mar 2024 | 565.11 | 565.11 | 565.11 | 565.11 | 565.11 | - |
| 27 mar 2024 | 562.20 | 562.20 | 562.20 | 562.20 | 562.20 | - |
| 26 mar 2024 | 562.98 | 562.98 | 562.98 | 562.98 | 562.98 | - |
| 25 mar 2024 | 561.34 | 561.34 | 561.34 | 561.34 | 561.34 | - |
| 22 mar 2024 | 559.82 | 559.82 | 559.82 | 559.82 | 559.82 | - |
| 21 mar 2024 | 560.89 | 560.89 | 560.89 | 560.89 | 560.89 | - |
| 20 mar 2024 | 552.04 | 552.04 | 552.04 | 552.04 | 552.04 | - |
| 19 mar 2024 | 548.32 | 548.32 | 548.32 | 548.32 | 548.32 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 550.98 | 550.98 | 550.98 | 550.98 | 550.98 | - |
| 14 mar 2024 | 557.65 | 557.65 | 557.65 | 557.65 | 557.65 | - |
| 13 mar 2024 | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | - |
| 12 mar 2024 | 560.27 | 560.27 | 560.27 | 560.27 | 560.27 | - |
| 11 mar 2024 | 552.07 | 552.07 | 552.07 | 552.07 | 552.07 | - |
| 08 mar 2024 | 555.38 | 555.38 | 555.38 | 555.38 | 555.38 | - |
| 07 mar 2024 | 551.06 | 551.06 | 551.06 | 551.06 | 551.06 | - |
| 06 mar 2024 | 551.36 | 551.36 | 551.36 | 551.36 | 551.36 | - |
| 05 mar 2024 | 550.06 | 550.06 | 550.06 | 550.06 | 550.06 | - |
| 04 mar 2024 | 557.12 | 557.12 | 557.12 | 557.12 | 557.12 | - |
| 01 mar 2024 | 553.78 | 553.78 | 553.78 | 553.78 | 553.78 | - |
| 29 feb 2024 | 551.49 | 551.49 | 551.49 | 551.49 | 551.49 | - |
| 28 feb 2024 | 551.66 | 551.66 | 551.66 | 551.66 | 551.66 | - |
| 27 feb 2024 | 554.25 | 554.25 | 554.25 | 554.25 | 554.25 | - |
| 26 feb 2024 | 554.77 | 554.77 | 554.77 | 554.77 | 554.77 | - |
| 23 feb 2024 | 558.43 | 558.43 | 558.43 | 558.43 | 558.43 | - |
| 22 feb 2024 | 556.76 | 556.76 | 556.76 | 556.76 | 556.76 | - |
| 21 feb 2024 | 553.90 | 553.90 | 553.90 | 553.90 | 553.90 | - |
| 20 feb 2024 | 554.18 | 554.18 | 554.18 | 554.18 | 554.18 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 555.33 | 555.33 | 555.33 | 555.33 | 555.33 | - |
| 15 feb 2024 | 552.38 | 552.38 | 552.38 | 552.38 | 552.38 | - |
| 14 feb 2024 | 545.94 | 545.94 | 545.94 | 545.94 | 545.94 | - |
| 13 feb 2024 | 543.52 | 543.52 | 543.52 | 543.52 | 543.52 | - |
| 12 feb 2024 | 542.19 | 542.19 | 542.19 | 542.19 | 542.19 | - |
| 09 feb 2024 | 541.49 | 541.49 | 541.49 | 541.49 | 541.49 | - |
| 08 feb 2024 | 540.35 | 540.35 | 540.35 | 540.35 | 540.35 | - |
| 07 feb 2024 | 544.91 | 544.91 | 544.91 | 544.91 | 544.91 | - |
| 06 feb 2024 | 545.37 | 545.37 | 545.37 | 545.37 | 545.37 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 531.86 | 531.86 | 531.86 | 531.86 | 531.86 | - |
| 01 feb 2024 | 526.35 | 526.35 | 526.35 | 526.35 | 526.35 | - |
| 31 ene 2024 | 524.13 | 524.13 | 524.13 | 524.13 | 524.13 | - |
| 30 ene 2024 | 528.14 | 528.14 | 528.14 | 528.14 | 528.14 | - |
| 29 ene 2024 | 532.90 | 532.90 | 532.90 | 532.90 | 532.90 | - |
| 26 ene 2024 | 525.61 | 525.61 | 525.61 | 525.61 | 525.61 | - |
| 25 ene 2024 | 527.65 | 527.65 | 527.65 | 527.65 | 527.65 | - |
| 24 ene 2024 | 524.67 | 524.67 | 524.67 | 524.67 | 524.67 | - |
| 23 ene 2024 | 516.72 | 516.72 | 516.72 | 516.72 | 516.72 | - |
| 22 ene 2024 | 513.11 | 513.11 | 513.11 | 513.11 | 513.11 | - |
| 19 ene 2024 | 516.54 | 516.54 | 516.54 | 516.54 | 516.54 | - |
| 18 ene 2024 | 509.24 | 509.24 | 509.24 | 509.24 | 509.24 | - |
| 17 ene 2024 | 506.76 | 506.76 | 506.76 | 506.76 | 506.76 | - |
| 16 ene 2024 | 519.32 | 519.32 | 519.32 | 519.32 | 519.32 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 525.09 | 525.09 | 525.09 | 525.09 | 525.09 | - |
| 11 ene 2024 | 523.01 | 523.01 | 523.01 | 523.01 | 523.01 | - |
| 10 ene 2024 | 520.96 | 520.96 | 520.96 | 520.96 | 520.96 | - |
| 09 ene 2024 | 524.33 | 524.33 | 524.33 | 524.33 | 524.33 | - |
| 08 ene 2024 | 525.41 | 525.41 | 525.41 | 525.41 | 525.41 | - |
| 05 ene 2024 | 532.28 | 532.28 | 532.28 | 532.28 | 532.28 | - |
| 04 ene 2024 | 534.57 | 534.57 | 534.57 | 534.57 | 534.57 | - |
| 03 ene 2024 | 535.45 | 535.45 | 535.45 | 535.45 | 535.45 | - |
| 02 ene 2024 | 543.35 | 543.35 | 543.35 | 543.35 | 543.35 | - |
| *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.