U.S. markets closed
F S&P 500
5,346.75 +1.50 (+0.03%) F Dow Jones
40,015.00 +9.00 (+0.02%) F Nasdaq
18,813.00 +13.75 (+0.07%) E-mini Russell 2000 Index Futur
2,108.20 +1.10 (+0.05%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.20 +0.30 (+0.01%)
ODDO BHF Exklusiv:Flexibles Indiv Port (0P0000KKB4.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| 16 may 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| 15 may 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 14 may 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
| 13 may 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 10 may 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| 07 may 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
| 06 may 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
| 03 may 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| 02 may 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| 30 abr 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 29 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 26 abr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| 25 abr 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| 24 abr 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 23 abr 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| 22 abr 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| 19 abr 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
| 18 abr 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
| 17 abr 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| 16 abr 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 15 abr 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 12 abr 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 11 abr 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
| 10 abr 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| 09 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 08 abr 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 03 abr 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
| 27 mar 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
| 26 mar 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
| 25 mar 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
| 22 mar 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
| 21 mar 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
| 20 mar 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
| 19 mar 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
| 18 mar 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
| 15 mar 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
| 14 mar 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
| 13 mar 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
| 12 mar 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| 11 mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 08 mar 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
| 07 mar 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| 06 mar 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| 05 mar 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 04 mar 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
| 01 mar 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 29 feb 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
| 28 feb 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 27 feb 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
| 26 feb 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| 23 feb 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
| 22 feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| 21 feb 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 20 feb 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 19 feb 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
| 16 feb 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 15 feb 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
| 14 feb 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 13 feb 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| 12 feb 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| 07 feb 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| 06 feb 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 05 feb 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
| 31 ene 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 30 ene 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| 29 ene 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| 24 ene 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| 23 ene 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 22 ene 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
| 19 ene 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
| 18 ene 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 17 ene 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
| 16 ene 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
| 15 ene 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
| 12 ene 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| 11 ene 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
| 10 ene 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| 09 ene 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| 29 dic 2023 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
| 28 dic 2023 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| *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.