U.S. markets open in 20 minutes
F S&P 500
5,364.75 +36.75 (+0.69%) F Dow Jones
39,848.00 +65.00 (+0.16%) F Nasdaq
19,004.50 +217.75 (+1.16%) E-mini Russell 2000 Index Futur
2,097.00 +7.90 (+0.38%) Petróleo
78.39 +0.82 (+1.06%) Oro
2,364.80 -28.10 (-1.17%)
Sigma Investment House Ahorro A FI (0P00007YJJ.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 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 20 may 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 17 may 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 16 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 15 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 14 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 13 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 10 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 09 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 08 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 07 may 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 06 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 03 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 02 may 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 30 abr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 29 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 26 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 25 abr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 24 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 23 abr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 22 abr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 19 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 18 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 17 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 16 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 15 abr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 12 abr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 11 abr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 10 abr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 09 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 08 abr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 05 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 04 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 03 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 02 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 28 mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 27 mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 26 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 25 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 22 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 21 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 20 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 19 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 18 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 15 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 14 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 13 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 12 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 11 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 08 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 07 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 06 mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 05 mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 04 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 01 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 29 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 27 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 26 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 23 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 22 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 21 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 20 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 19 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 16 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 15 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 14 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 13 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 12 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 09 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 08 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 07 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 06 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 05 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 02 feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 01 feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 31 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 30 ene 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 29 ene 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 26 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 25 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 24 ene 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 23 ene 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 22 ene 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 19 ene 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 18 ene 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 17 ene 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 16 ene 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 15 ene 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 12 ene 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 11 ene 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 10 ene 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 09 ene 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 08 ene 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 05 ene 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 04 ene 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 03 ene 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 02 ene 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| *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.