U.S. markets open in 6 hours 10 minutes
F S&P 500
5,518.50 +1.50 (+0.03%) F Dow Jones
39,900.00 +56.00 (+0.14%) F Nasdaq
19,762.75 +12.00 (+0.06%) E-mini Russell 2000 Index Futur
2,056.60 +3.80 (+0.19%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,338.50 -5.90 (-0.25%)
HSBC Trinkaus AlphaScreen (0P00005U3O.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:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 20 jun 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 19 jun 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 18 jun 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 17 jun 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 14 jun 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 13 jun 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
| 12 jun 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
| 11 jun 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| 10 jun 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 07 jun 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 06 jun 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 05 jun 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 04 jun 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 03 jun 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 31 may 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
| 28 may 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 27 may 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 24 may 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 23 may 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| 22 may 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 21 may 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
| 16 may 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 15 may 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 14 may 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 13 may 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 10 may 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 07 may 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 06 may 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
| 03 may 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
| 02 may 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
| 30 abr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 29 abr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 26 abr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 25 abr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 24 abr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 23 abr 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 22 abr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 19 abr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 18 abr 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 17 abr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 16 abr 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
| 15 abr 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 12 abr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 11 abr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 10 abr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 09 abr 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 08 abr 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 05 abr 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
| 04 abr 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 03 abr 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| 02 abr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| 28 mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 27 mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 26 mar 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 25 mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 22 mar 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
| 21 mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 20 mar 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 19 mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 18 mar 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 15 mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| 14 mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 13 mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
| 12 mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 11 mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 08 mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
| 07 mar 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
| 06 mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 05 mar 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 04 mar 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 01 mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 29 feb 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 28 feb 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| 27 feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 26 feb 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 23 feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 22 feb 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 21 feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 20 feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 19 feb 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 16 feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 15 feb 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 14 feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
| 13 feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 12 feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 09 feb 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 08 feb 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 07 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 06 feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 05 feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 02 feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| *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.