U.S. markets open in 4 hours 53 minutes
F S&P 500
5,336.50 +15.00 (+0.28%) F Dow Jones
39,183.00 +26.00 (+0.07%) F Nasdaq
18,965.25 +89.25 (+0.47%) E-mini Russell 2000 Index Futur
2,086.70 +10.20 (+0.49%) Petróleo
78.99 +1.27 (+1.63%) Oro
2,342.40 +7.90 (+0.34%)
ERES Tiepolo F (0P0000HLL1.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:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 273.83 | 273.83 | 273.83 | 273.83 | 273.83 | - |
| 22 may 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| 21 may 2024 | 273.69 | 273.69 | 273.69 | 273.69 | 273.69 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 273.81 | 273.81 | 273.81 | 273.81 | 273.81 | - |
| 16 may 2024 | 274.01 | 274.01 | 274.01 | 274.01 | 274.01 | - |
| 15 may 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | - |
| 14 may 2024 | 272.78 | 272.78 | 272.78 | 272.78 | 272.78 | - |
| 13 may 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
| 10 may 2024 | 271.11 | 271.11 | 271.11 | 271.11 | 271.11 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 268.71 | 268.71 | 268.71 | 268.71 | 268.71 | - |
| 06 may 2024 | 266.92 | 266.92 | 266.92 | 266.92 | 266.92 | - |
| 03 may 2024 | 265.14 | 265.14 | 265.14 | 265.14 | 265.14 | - |
| 02 may 2024 | 263.05 | 263.05 | 263.05 | 263.05 | 263.05 | - |
| 30 abr 2024 | 263.72 | 263.72 | 263.72 | 263.72 | 263.72 | - |
| 29 abr 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 265.69 | - |
| 26 abr 2024 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | - |
| 25 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| 24 abr 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 265.69 | - |
| 23 abr 2024 | 264.88 | 264.88 | 264.88 | 264.88 | 264.88 | - |
| 22 abr 2024 | 262.93 | 262.93 | 262.93 | 262.93 | 262.93 | - |
| 19 abr 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | - |
| 18 abr 2024 | 263.32 | 263.32 | 263.32 | 263.32 | 263.32 | - |
| 17 abr 2024 | 262.68 | 262.68 | 262.68 | 262.68 | 262.68 | - |
| 16 abr 2024 | 262.49 | 262.49 | 262.49 | 262.49 | 262.49 | - |
| 15 abr 2024 | 265.14 | 265.14 | 265.14 | 265.14 | 265.14 | - |
| 12 abr 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| 11 abr 2024 | 265.99 | 265.99 | 265.99 | 265.99 | 265.99 | - |
| 10 abr 2024 | 266.36 | 266.36 | 266.36 | 266.36 | 266.36 | - |
| 09 abr 2024 | 267.18 | 267.18 | 267.18 | 267.18 | 267.18 | - |
| 08 abr 2024 | 268.17 | 268.17 | 268.17 | 268.17 | 268.17 | - |
| 05 abr 2024 | 267.06 | 267.06 | 267.06 | 267.06 | 267.06 | - |
| 04 abr 2024 | 269.05 | 269.05 | 269.05 | 269.05 | 269.05 | - |
| 03 abr 2024 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | - |
| 02 abr 2024 | 267.27 | 267.27 | 267.27 | 267.27 | 267.27 | - |
| 28 mar 2024 | 269.03 | 269.03 | 269.03 | 269.03 | 269.03 | - |
| 27 mar 2024 | 268.27 | 268.27 | 268.27 | 268.27 | 268.27 | - |
| 26 mar 2024 | 267.51 | 267.51 | 267.51 | 267.51 | 267.51 | - |
| 25 mar 2024 | 266.86 | 266.86 | 266.86 | 266.86 | 266.86 | - |
| 22 mar 2024 | 266.71 | 266.71 | 266.71 | 266.71 | 266.71 | - |
| 21 mar 2024 | 267.42 | 267.42 | 267.42 | 267.42 | 267.42 | - |
| 20 mar 2024 | 265.11 | 265.11 | 265.11 | 265.11 | 265.11 | - |
| 19 mar 2024 | 266.02 | 266.02 | 266.02 | 266.02 | 266.02 | - |
| 18 mar 2024 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | - |
| 15 mar 2024 | 265.45 | 265.45 | 265.45 | 265.45 | 265.45 | - |
| 14 mar 2024 | 266.28 | 266.28 | 266.28 | 266.28 | 266.28 | - |
| 13 mar 2024 | 265.98 | 265.98 | 265.98 | 265.98 | 265.98 | - |
| 12 mar 2024 | 265.56 | 265.56 | 265.56 | 265.56 | 265.56 | - |
| 11 mar 2024 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | - |
| 08 mar 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
| 07 mar 2024 | 265.18 | 265.18 | 265.18 | 265.18 | 265.18 | - |
| 06 mar 2024 | 263.18 | 263.18 | 263.18 | 263.18 | 263.18 | - |
| 05 mar 2024 | 262.45 | 262.45 | 262.45 | 262.45 | 262.45 | - |
| 04 mar 2024 | 263.98 | 263.98 | 263.98 | 263.98 | 263.98 | - |
| 01 mar 2024 | 263.08 | 263.08 | 263.08 | 263.08 | 263.08 | - |
| 29 feb 2024 | 262.22 | 262.22 | 262.22 | 262.22 | 262.22 | - |
| 28 feb 2024 | 262.47 | 262.47 | 262.47 | 262.47 | 262.47 | - |
| 27 feb 2024 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | - |
| 26 feb 2024 | 262.43 | 262.43 | 262.43 | 262.43 | 262.43 | - |
| 23 feb 2024 | 263.62 | 263.62 | 263.62 | 263.62 | 263.62 | - |
| 22 feb 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
| 21 feb 2024 | 260.72 | 260.72 | 260.72 | 260.72 | 260.72 | - |
| 20 feb 2024 | 260.47 | 260.47 | 260.47 | 260.47 | 260.47 | - |
| 19 feb 2024 | 261.38 | 261.38 | 261.38 | 261.38 | 261.38 | - |
| 16 feb 2024 | 262.16 | 262.16 | 262.16 | 262.16 | 262.16 | - |
| 15 feb 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | - |
| 14 feb 2024 | 260.17 | 260.17 | 260.17 | 260.17 | 260.17 | - |
| 13 feb 2024 | 259.22 | 259.22 | 259.22 | 259.22 | 259.22 | - |
| 12 feb 2024 | 261.78 | 261.78 | 261.78 | 261.78 | 261.78 | - |
| 09 feb 2024 | 260.54 | 260.54 | 260.54 | 260.54 | 260.54 | - |
| 08 feb 2024 | 261.07 | 261.07 | 261.07 | 261.07 | 261.07 | - |
| 07 feb 2024 | 259.66 | 259.66 | 259.66 | 259.66 | 259.66 | - |
| 06 feb 2024 | 260.33 | 260.33 | 260.33 | 260.33 | 260.33 | - |
| 05 feb 2024 | 260.04 | 260.04 | 260.04 | 260.04 | 260.04 | - |
| 02 feb 2024 | 260.34 | 260.34 | 260.34 | 260.34 | 260.34 | - |
| 01 feb 2024 | 260.53 | 260.53 | 260.53 | 260.53 | 260.53 | - |
| 31 ene 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
| 30 ene 2024 | 261.41 | 261.41 | 261.41 | 261.41 | 261.41 | - |
| 29 ene 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
| 26 ene 2024 | 260.61 | 260.61 | 260.61 | 260.61 | 260.61 | - |
| 25 ene 2024 | 257.27 | 257.27 | 257.27 | 257.27 | 257.27 | - |
| 24 ene 2024 | 256.49 | 256.49 | 256.49 | 256.49 | 256.49 | - |
| 23 ene 2024 | 254.16 | 254.16 | 254.16 | 254.16 | 254.16 | - |
| 22 ene 2024 | 253.87 | 253.87 | 253.87 | 253.87 | 253.87 | - |
| 19 ene 2024 | 251.73 | 251.73 | 251.73 | 251.73 | 251.73 | - |
| 18 ene 2024 | 251.92 | 251.92 | 251.92 | 251.92 | 251.92 | - |
| 17 ene 2024 | 251.01 | 251.01 | 251.01 | 251.01 | 251.01 | - |
| 16 ene 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
| 15 ene 2024 | 254.01 | 254.01 | 254.01 | 254.01 | 254.01 | - |
| 12 ene 2024 | 254.41 | 254.41 | 254.41 | 254.41 | 254.41 | - |
| 11 ene 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | - |
| 10 ene 2024 | 253.04 | 253.04 | 253.04 | 253.04 | 253.04 | - |
| 09 ene 2024 | 253.26 | 253.26 | 253.26 | 253.26 | 253.26 | - |
| 08 ene 2024 | 253.54 | 253.54 | 253.54 | 253.54 | 253.54 | - |
| 05 ene 2024 | 252.34 | 252.34 | 252.34 | 252.34 | 252.34 | - |
| *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.