U.S. markets open in 7 hours
F S&P 500
5,539.75 +18.25 (+0.33%) F Dow Jones
39,555.00 +86.00 (+0.22%) F Nasdaq
20,012.50 +85.25 (+0.43%) E-mini Russell 2000 Index Futur
2,075.90 +10.90 (+0.53%) Petróleo
82.03 +0.49 (+0.60%) Oro
2,335.70 -3.90 (-0.17%)
Apm 2001 SICAV (0P0000ITHU.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:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 1.4654 | 1.4654 | 1.4654 | 1.4654 | 1.4654 | - |
| 25 jun 2024 | 1.4673 | 1.4673 | 1.4673 | 1.4673 | 1.4673 | - |
| 24 jun 2024 | 1.4662 | 1.4662 | 1.4662 | 1.4662 | 1.4662 | - |
| 21 jun 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 20 jun 2024 | 1.4663 | 1.4663 | 1.4663 | 1.4663 | 1.4663 | - |
| 19 jun 2024 | 1.4653 | 1.4653 | 1.4653 | 1.4653 | 1.4653 | - |
| 18 jun 2024 | 1.4645 | 1.4645 | 1.4645 | 1.4645 | 1.4645 | - |
| 17 jun 2024 | 1.4605 | 1.4605 | 1.4605 | 1.4605 | 1.4605 | - |
| 14 jun 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
| 13 jun 2024 | 1.4638 | 1.4638 | 1.4638 | 1.4638 | 1.4638 | - |
| 12 jun 2024 | 1.4661 | 1.4661 | 1.4661 | 1.4661 | 1.4661 | - |
| 11 jun 2024 | 1.4627 | 1.4627 | 1.4627 | 1.4627 | 1.4627 | - |
| 10 jun 2024 | 1.4646 | 1.4646 | 1.4646 | 1.4646 | 1.4646 | - |
| 07 jun 2024 | 1.4659 | 1.4659 | 1.4659 | 1.4659 | 1.4659 | - |
| 06 jun 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 05 jun 2024 | 1.4655 | 1.4655 | 1.4655 | 1.4655 | 1.4655 | - |
| 04 jun 2024 | 1.4627 | 1.4627 | 1.4627 | 1.4627 | 1.4627 | - |
| 03 jun 2024 | 1.4659 | 1.4659 | 1.4659 | 1.4659 | 1.4659 | - |
| 31 may 2024 | 1.4611 | 1.4611 | 1.4611 | 1.4611 | 1.4611 | - |
| 30 may 2024 | 1.4605 | 1.4605 | 1.4605 | 1.4605 | 1.4605 | - |
| 29 may 2024 | 1.4594 | 1.4594 | 1.4594 | 1.4594 | 1.4594 | - |
| 28 may 2024 | 1.4647 | 1.4647 | 1.4647 | 1.4647 | 1.4647 | - |
| 27 may 2024 | 1.4647 | 1.4647 | 1.4647 | 1.4647 | 1.4647 | - |
| 24 may 2024 | 1.4633 | 1.4633 | 1.4633 | 1.4633 | 1.4633 | - |
| 23 may 2024 | 1.4645 | 1.4645 | 1.4645 | 1.4645 | 1.4645 | - |
| 22 may 2024 | 1.4667 | 1.4667 | 1.4667 | 1.4667 | 1.4667 | - |
| 21 may 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 20 may 2024 | 1.4678 | 1.4678 | 1.4678 | 1.4678 | 1.4678 | - |
| 17 may 2024 | 1.4666 | 1.4666 | 1.4666 | 1.4666 | 1.4666 | - |
| 16 may 2024 | 1.4668 | 1.4668 | 1.4668 | 1.4668 | 1.4668 | - |
| 15 may 2024 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | 1.4658 | - |
| 14 may 2024 | 1.4621 | 1.4621 | 1.4621 | 1.4621 | 1.4621 | - |
| 13 may 2024 | 1.4615 | 1.4615 | 1.4615 | 1.4615 | 1.4615 | - |
| 10 may 2024 | 1.4611 | 1.4611 | 1.4611 | 1.4611 | 1.4611 | - |
| 09 may 2024 | 1.4589 | 1.4589 | 1.4589 | 1.4589 | 1.4589 | - |
| 08 may 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
| 07 may 2024 | 1.4583 | 1.4583 | 1.4583 | 1.4583 | 1.4583 | - |
| 06 may 2024 | 1.4527 | 1.4527 | 1.4527 | 1.4527 | 1.4527 | - |
| 03 may 2024 | 1.4484 | 1.4484 | 1.4484 | 1.4484 | 1.4484 | - |
| 02 may 2024 | 1.4466 | 1.4466 | 1.4466 | 1.4466 | 1.4466 | - |
| 30 abr 2024 | 1.4467 | 1.4467 | 1.4467 | 1.4467 | 1.4467 | - |
| 29 abr 2024 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
| 26 abr 2024 | 1.4491 | 1.4491 | 1.4491 | 1.4491 | 1.4491 | - |
| 25 abr 2024 | 1.4414 | 1.4414 | 1.4414 | 1.4414 | 1.4414 | - |
| 24 abr 2024 | 1.4448 | 1.4448 | 1.4448 | 1.4448 | 1.4448 | - |
| 23 abr 2024 | 1.4451 | 1.4451 | 1.4451 | 1.4451 | 1.4451 | - |
| 22 abr 2024 | 1.4393 | 1.4393 | 1.4393 | 1.4393 | 1.4393 | - |
| 19 abr 2024 | 1.4337 | 1.4337 | 1.4337 | 1.4337 | 1.4337 | - |
| 18 abr 2024 | 1.4361 | 1.4361 | 1.4361 | 1.4361 | 1.4361 | - |
| 17 abr 2024 | 1.4347 | 1.4347 | 1.4347 | 1.4347 | 1.4347 | - |
| 16 abr 2024 | 1.4326 | 1.4326 | 1.4326 | 1.4326 | 1.4326 | - |
| 15 abr 2024 | 1.4413 | 1.4413 | 1.4413 | 1.4413 | 1.4413 | - |
| 12 abr 2024 | 1.4453 | 1.4453 | 1.4453 | 1.4453 | 1.4453 | - |
| 11 abr 2024 | 1.4448 | 1.4448 | 1.4448 | 1.4448 | 1.4448 | - |
| 10 abr 2024 | 1.4476 | 1.4476 | 1.4476 | 1.4476 | 1.4476 | - |
| 09 abr 2024 | 1.4499 | 1.4499 | 1.4499 | 1.4499 | 1.4499 | - |
| 08 abr 2024 | 1.4489 | 1.4489 | 1.4489 | 1.4489 | 1.4489 | - |
| 05 abr 2024 | 1.4474 | 1.4474 | 1.4474 | 1.4474 | 1.4474 | - |
| 04 abr 2024 | 1.4508 | 1.4508 | 1.4508 | 1.4508 | 1.4508 | - |
| 03 abr 2024 | 1.4483 | 1.4483 | 1.4483 | 1.4483 | 1.4483 | - |
| 02 abr 2024 | 1.4479 | 1.4479 | 1.4479 | 1.4479 | 1.4479 | - |
| 28 mar 2024 | 1.4501 | 1.4501 | 1.4501 | 1.4501 | 1.4501 | - |
| 27 mar 2024 | 1.4488 | 1.4488 | 1.4488 | 1.4488 | 1.4488 | - |
| 26 mar 2024 | 1.4461 | 1.4461 | 1.4461 | 1.4461 | 1.4461 | - |
| 25 mar 2024 | 1.4439 | 1.4439 | 1.4439 | 1.4439 | 1.4439 | - |
| 22 mar 2024 | 1.4444 | 1.4444 | 1.4444 | 1.4444 | 1.4444 | - |
| 21 mar 2024 | 1.4427 | 1.4427 | 1.4427 | 1.4427 | 1.4427 | - |
| 20 mar 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
| 19 mar 2024 | 1.4356 | 1.4356 | 1.4356 | 1.4356 | 1.4356 | - |
| 18 mar 2024 | 1.4327 | 1.4327 | 1.4327 | 1.4327 | 1.4327 | - |
| 15 mar 2024 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | - |
| 14 mar 2024 | 1.4319 | 1.4319 | 1.4319 | 1.4319 | 1.4319 | - |
| 13 mar 2024 | 1.4343 | 1.4343 | 1.4343 | 1.4343 | 1.4343 | - |
| 12 mar 2024 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | - |
| 11 mar 2024 | 1.4295 | 1.4295 | 1.4295 | 1.4295 | 1.4295 | - |
| 08 mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 07 mar 2024 | 1.4284 | 1.4284 | 1.4284 | 1.4284 | 1.4284 | - |
| 06 mar 2024 | 1.4248 | 1.4248 | 1.4248 | 1.4248 | 1.4248 | - |
| 05 mar 2024 | 1.4221 | 1.4221 | 1.4221 | 1.4221 | 1.4221 | - |
| 04 mar 2024 | 1.4216 | 1.4216 | 1.4216 | 1.4216 | 1.4216 | - |
| 01 mar 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 29 feb 2024 | 1.4175 | 1.4175 | 1.4175 | 1.4175 | 1.4175 | - |
| 28 feb 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 27 feb 2024 | 1.4174 | 1.4174 | 1.4174 | 1.4174 | 1.4174 | - |
| 26 feb 2024 | 1.4167 | 1.4167 | 1.4167 | 1.4167 | 1.4167 | - |
| 23 feb 2024 | 1.4182 | 1.4182 | 1.4182 | 1.4182 | 1.4182 | - |
| 22 feb 2024 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | - |
| 21 feb 2024 | 1.4123 | 1.4123 | 1.4123 | 1.4123 | 1.4123 | - |
| 20 feb 2024 | 1.4123 | 1.4123 | 1.4123 | 1.4123 | 1.4123 | - |
| 19 feb 2024 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | - |
| 16 feb 2024 | 1.4112 | 1.4112 | 1.4112 | 1.4112 | 1.4112 | - |
| 15 feb 2024 | 1.4108 | 1.4108 | 1.4108 | 1.4108 | 1.4108 | - |
| 14 feb 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| 13 feb 2024 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | - |
| 12 feb 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 09 feb 2024 | 1.4085 | 1.4085 | 1.4085 | 1.4085 | 1.4085 | - |
| 08 feb 2024 | 1.4082 | 1.4082 | 1.4082 | 1.4082 | 1.4082 | - |
| *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.