U.S. markets open in 5 hours 47 minutes
F S&P 500
5,308.00 +4.00 (+0.08%) F Dow Jones
38,848.00 +61.00 (+0.16%) F Nasdaq
18,727.25 +26.25 (+0.14%) E-mini Russell 2000 Index Futur
2,040.60 +3.10 (+0.15%) Petróleo
73.37 +0.12 (+0.16%) Oro
2,350.00 +2.60 (+0.11%)
RFP Special Europe EUR A (0P00009U47.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:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 31 may 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 30 may 2024 | 192.32 | 192.32 | 192.32 | 192.32 | 192.32 | - |
| 29 may 2024 | 190.87 | 190.87 | 190.87 | 190.87 | 190.87 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | - |
| 24 may 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
| 23 may 2024 | 193.93 | 193.93 | 193.93 | 193.93 | 193.93 | - |
| 22 may 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | - |
| 21 may 2024 | 192.88 | 192.88 | 192.88 | 192.88 | 192.88 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
| 16 may 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | - |
| 13 may 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| 10 may 2024 | 188.46 | 188.46 | 188.46 | 188.46 | 188.46 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 186.62 | 186.62 | 186.62 | 186.62 | 186.62 | - |
| 06 may 2024 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
| 03 may 2024 | 183.84 | 183.84 | 183.84 | 183.84 | 183.84 | - |
| 02 may 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| 30 abr 2024 | 184.68 | 184.68 | 184.68 | 184.68 | 184.68 | - |
| 29 abr 2024 | 186.36 | 186.36 | 186.36 | 186.36 | 186.36 | - |
| 26 abr 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 184.72 | - |
| 25 abr 2024 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | - |
| 25 abr 2024 | 0.94 Dividendo | |||||
| 24 abr 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 186.88 | - |
| 23 abr 2024 | 188.78 | 188.78 | 188.78 | 188.78 | 187.84 | - |
| 22 abr 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 185.77 | - |
| 19 abr 2024 | 186.54 | 186.54 | 186.54 | 186.54 | 185.61 | - |
| 18 abr 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 186.92 | - |
| 17 abr 2024 | 186.54 | 186.54 | 186.54 | 186.54 | 185.61 | - |
| 16 abr 2024 | 187.13 | 187.13 | 187.13 | 187.13 | 186.19 | - |
| 15 abr 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 188.82 | - |
| 12 abr 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.03 | - |
| 11 abr 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 189.85 | - |
| 10 abr 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 190.79 | - |
| 09 abr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.04 | - |
| 08 abr 2024 | 192.93 | 192.93 | 192.93 | 192.93 | 191.96 | - |
| 05 abr 2024 | 191.53 | 191.53 | 191.53 | 191.53 | 190.57 | - |
| 04 abr 2024 | 192.17 | 192.17 | 192.17 | 192.17 | 191.21 | - |
| 03 abr 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 190.12 | - |
| 02 abr 2024 | 189.88 | 189.88 | 189.88 | 189.88 | 188.93 | - |
| 28 mar 2024 | 191.82 | 191.82 | 191.82 | 191.82 | 190.86 | - |
| 27 mar 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 189.45 | - |
| 26 mar 2024 | 190.31 | 190.31 | 190.31 | 190.31 | 189.36 | - |
| 25 mar 2024 | 188.79 | 188.79 | 188.79 | 188.79 | 187.85 | - |
| 22 mar 2024 | 189.58 | 189.58 | 189.58 | 189.58 | 188.63 | - |
| 21 mar 2024 | 189.43 | 189.43 | 189.43 | 189.43 | 188.48 | - |
| 20 mar 2024 | 187.07 | 187.07 | 187.07 | 187.07 | 186.13 | - |
| 19 mar 2024 | 186.66 | 186.66 | 186.66 | 186.66 | 185.73 | - |
| 18 mar 2024 | 185.41 | 185.41 | 185.41 | 185.41 | 184.48 | - |
| 15 mar 2024 | 185.56 | 185.56 | 185.56 | 185.56 | 184.63 | - |
| 14 mar 2024 | 186.02 | 186.02 | 186.02 | 186.02 | 185.09 | - |
| 13 mar 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 185.96 | - |
| 12 mar 2024 | 186.56 | 186.56 | 186.56 | 186.56 | 185.63 | - |
| 11 mar 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 183.97 | - |
| 08 mar 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 185.52 | - |
| 07 mar 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 187.25 | - |
| 06 mar 2024 | 187.32 | 187.32 | 187.32 | 187.32 | 186.38 | - |
| 05 mar 2024 | 185.84 | 185.84 | 185.84 | 185.84 | 184.91 | - |
| 04 mar 2024 | 187.76 | 187.76 | 187.76 | 187.76 | 186.82 | - |
| 01 mar 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 187.25 | - |
| 29 feb 2024 | 186.41 | 186.41 | 186.41 | 186.41 | 185.48 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 187.07 | 187.07 | 187.07 | 187.07 | 186.13 | - |
| 26 feb 2024 | 185.83 | 185.83 | 185.83 | 185.83 | 184.90 | - |
| 23 feb 2024 | 187.79 | 187.79 | 187.79 | 187.79 | 186.85 | - |
| 22 feb 2024 | 188.22 | 188.22 | 188.22 | 188.22 | 187.28 | - |
| 21 feb 2024 | 185.01 | 185.01 | 185.01 | 185.01 | 184.08 | - |
| 20 feb 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 183.88 | - |
| 19 feb 2024 | 185.73 | 185.73 | 185.73 | 185.73 | 184.80 | - |
| 16 feb 2024 | 186.87 | 186.87 | 186.87 | 186.87 | 185.93 | - |
| 15 feb 2024 | 185.46 | 185.46 | 185.46 | 185.46 | 184.53 | - |
| 14 feb 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 183.68 | - |
| 13 feb 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 181.94 | - |
| 12 feb 2024 | 186.07 | 186.07 | 186.07 | 186.07 | 185.14 | - |
| 09 feb 2024 | 184.91 | 184.91 | 184.91 | 184.91 | 183.98 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 183.39 | 183.39 | 183.39 | 183.39 | 182.47 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 182.37 | 182.37 | 182.37 | 182.37 | 181.46 | - |
| 02 feb 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 182.26 | - |
| 01 feb 2024 | 183.61 | 183.61 | 183.61 | 183.61 | 182.69 | - |
| 31 ene 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 184.87 | - |
| 30 ene 2024 | 186.22 | 186.22 | 186.22 | 186.22 | 185.29 | - |
| 29 ene 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 184.81 | - |
| 26 ene 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 185.03 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 183.17 | 183.17 | 183.17 | 183.17 | 182.25 | - |
| 22 ene 2024 | 182.59 | 182.59 | 182.59 | 182.59 | 181.68 | - |
| 19 ene 2024 | 180.37 | 180.37 | 180.37 | 180.37 | 179.47 | - |
| 18 ene 2024 | 180.83 | 180.83 | 180.83 | 180.83 | 179.92 | - |
| 17 ene 2024 | 178.84 | 178.84 | 178.84 | 178.84 | 177.94 | - |
| 16 ene 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 179.66 | - |
| *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.