U.S. markets open in 4 hours 6 minutes
F S&P 500
5,268.75 -28.50 (-0.54%) F Dow Jones
38,467.00 -189.00 (-0.49%) F Nasdaq
18,548.00 -98.25 (-0.53%) E-mini Russell 2000 Index Futur
2,044.10 -21.10 (-1.02%) Petróleo
72.79 -1.43 (-1.93%) Oro
2,349.50 -19.80 (-0.84%)
Winning Funds Medium Equity B (0P0000KM2N.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:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 653.49 | 653.49 | 653.49 | 653.49 | 653.49 | - |
| 30 may 2024 | 653.40 | 653.40 | 653.40 | 653.40 | 653.40 | - |
| 29 may 2024 | 653.49 | 653.49 | 653.49 | 653.49 | 653.49 | - |
| 28 may 2024 | 656.63 | 656.63 | 656.63 | 656.63 | 656.63 | - |
| 27 may 2024 | 657.82 | 657.82 | 657.82 | 657.82 | 657.82 | - |
| 24 may 2024 | 656.41 | 656.41 | 656.41 | 656.41 | 656.41 | - |
| 23 may 2024 | 658.19 | 658.19 | 658.19 | 658.19 | 658.19 | - |
| 22 may 2024 | 659.42 | 659.42 | 659.42 | 659.42 | 659.42 | - |
| 21 may 2024 | 660.25 | 660.25 | 660.25 | 660.25 | 660.25 | - |
| 20 may 2024 | 660.67 | 660.67 | 660.67 | 660.67 | 660.67 | - |
| 17 may 2024 | 660.65 | 660.65 | 660.65 | 660.65 | 660.65 | - |
| 16 may 2024 | 662.58 | 662.58 | 662.58 | 662.58 | 662.58 | - |
| 15 may 2024 | 660.61 | 660.61 | 660.61 | 660.61 | 660.61 | - |
| 14 may 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - |
| 13 may 2024 | 658.22 | 658.22 | 658.22 | 658.22 | 658.22 | - |
| 10 may 2024 | 657.93 | 657.93 | 657.93 | 657.93 | 657.93 | - |
| 09 may 2024 | 656.65 | 656.65 | 656.65 | 656.65 | 656.65 | - |
| 08 may 2024 | 657.01 | 657.01 | 657.01 | 657.01 | 657.01 | - |
| 07 may 2024 | 655.34 | 655.34 | 655.34 | 655.34 | 655.34 | - |
| 06 may 2024 | 652.27 | 652.27 | 652.27 | 652.27 | 652.27 | - |
| 03 may 2024 | 650.87 | 650.87 | 650.87 | 650.87 | 650.87 | - |
| 02 may 2024 | 647.42 | 647.42 | 647.42 | 647.42 | 647.42 | - |
| 30 abr 2024 | 649.09 | 649.09 | 649.09 | 649.09 | 649.09 | - |
| 29 abr 2024 | 649.99 | 649.99 | 649.99 | 649.99 | 649.99 | - |
| 26 abr 2024 | 646.89 | 646.89 | 646.89 | 646.89 | 646.89 | - |
| 25 abr 2024 | 644.44 | 644.44 | 644.44 | 644.44 | 644.44 | - |
| 24 abr 2024 | 647.23 | 647.23 | 647.23 | 647.23 | 647.23 | - |
| 23 abr 2024 | 647.78 | 647.78 | 647.78 | 647.78 | 647.78 | - |
| 22 abr 2024 | 644.07 | 644.07 | 644.07 | 644.07 | 644.07 | - |
| 19 abr 2024 | 643.45 | 643.45 | 643.45 | 643.45 | 643.45 | - |
| 18 abr 2024 | 644.71 | 644.71 | 644.71 | 644.71 | 644.71 | - |
| 17 abr 2024 | 644.62 | 644.62 | 644.62 | 644.62 | 644.62 | - |
| 16 abr 2024 | 646.33 | 646.33 | 646.33 | 646.33 | 646.33 | - |
| 15 abr 2024 | 652.93 | 652.93 | 652.93 | 652.93 | 652.93 | - |
| 12 abr 2024 | 653.38 | 653.38 | 653.38 | 653.38 | 653.38 | - |
| 11 abr 2024 | 651.47 | 651.47 | 651.47 | 651.47 | 651.47 | - |
| 10 abr 2024 | 653.69 | 653.69 | 653.69 | 653.69 | 653.69 | - |
| 09 abr 2024 | 653.11 | 653.11 | 653.11 | 653.11 | 653.11 | - |
| 08 abr 2024 | 653.31 | 653.31 | 653.31 | 653.31 | 653.31 | - |
| 05 abr 2024 | 651.85 | 651.85 | 651.85 | 651.85 | 651.85 | - |
| 04 abr 2024 | 655.01 | 655.01 | 655.01 | 655.01 | 655.01 | - |
| 03 abr 2024 | 655.03 | 655.03 | 655.03 | 655.03 | 655.03 | - |
| 02 abr 2024 | 656.60 | 656.60 | 656.60 | 656.60 | 656.60 | - |
| 28 mar 2024 | 659.14 | 659.14 | 659.14 | 659.14 | 659.14 | - |
| 27 mar 2024 | 656.73 | 656.73 | 656.73 | 656.73 | 656.73 | - |
| 26 mar 2024 | 669.41 | 669.41 | 669.41 | 669.41 | 669.41 | - |
| 25 mar 2024 | 669.57 | 669.57 | 669.57 | 669.57 | 669.57 | - |
| 22 mar 2024 | 670.29 | 670.29 | 670.29 | 670.29 | 670.29 | - |
| 21 mar 2024 | 668.40 | 668.40 | 668.40 | 668.40 | 668.40 | - |
| 20 mar 2024 | 664.77 | 664.77 | 664.77 | 664.77 | 664.77 | - |
| 19 mar 2024 | 663.31 | 663.31 | 663.31 | 663.31 | 663.31 | - |
| 18 mar 2024 | 650.35 | 650.35 | 650.35 | 650.35 | 650.35 | - |
| 15 mar 2024 | 649.97 | 649.97 | 649.97 | 649.97 | 649.97 | - |
| 14 mar 2024 | 651.53 | 651.53 | 651.53 | 651.53 | 651.53 | - |
| 13 mar 2024 | 666.25 | 666.25 | 666.25 | 666.25 | 666.25 | - |
| 12 mar 2024 | 665.87 | 665.87 | 665.87 | 665.87 | 665.87 | - |
| 11 mar 2024 | 664.01 | 664.01 | 664.01 | 664.01 | 664.01 | - |
| 08 mar 2024 | 665.68 | 665.68 | 665.68 | 665.68 | 665.68 | - |
| 07 mar 2024 | 664.12 | 664.12 | 664.12 | 664.12 | 664.12 | - |
| 06 mar 2024 | 661.67 | 661.67 | 661.67 | 661.67 | 661.67 | - |
| 05 mar 2024 | 661.22 | 661.22 | 661.22 | 661.22 | 661.22 | - |
| 04 mar 2024 | 661.02 | 661.02 | 661.02 | 661.02 | 661.02 | - |
| 01 mar 2024 | 660.49 | 660.49 | 660.49 | 660.49 | 660.49 | - |
| 29 feb 2024 | 657.43 | 657.43 | 657.43 | 657.43 | 657.43 | - |
| 28 feb 2024 | 657.03 | 657.03 | 657.03 | 657.03 | 657.03 | - |
| 27 feb 2024 | 658.52 | 658.52 | 658.52 | 658.52 | 658.52 | - |
| 26 feb 2024 | 659.78 | 659.78 | 659.78 | 659.78 | 659.78 | - |
| 23 feb 2024 | 660.85 | 660.85 | 660.85 | 660.85 | 660.85 | - |
| 22 feb 2024 | 657.84 | 657.84 | 657.84 | 657.84 | 657.84 | - |
| 21 feb 2024 | 655.44 | 655.44 | 655.44 | 655.44 | 655.44 | - |
| 20 feb 2024 | 656.98 | 656.98 | 656.98 | 656.98 | 656.98 | - |
| 19 feb 2024 | 657.52 | 657.52 | 657.52 | 657.52 | 657.52 | - |
| 16 feb 2024 | 657.94 | 657.94 | 657.94 | 657.94 | 657.94 | - |
| 15 feb 2024 | 656.41 | 656.41 | 656.41 | 656.41 | 656.41 | - |
| 14 feb 2024 | 653.80 | 653.80 | 653.80 | 653.80 | 653.80 | - |
| 13 feb 2024 | 653.98 | 653.98 | 653.98 | 653.98 | 653.98 | - |
| 12 feb 2024 | 655.67 | 655.67 | 655.67 | 655.67 | 655.67 | - |
| 09 feb 2024 | 653.82 | 653.82 | 653.82 | 653.82 | 653.82 | - |
| 08 feb 2024 | 654.61 | 654.61 | 654.61 | 654.61 | 654.61 | - |
| 07 feb 2024 | 655.54 | 655.54 | 655.54 | 655.54 | 655.54 | - |
| 06 feb 2024 | 655.73 | 655.73 | 655.73 | 655.73 | 655.73 | - |
| 05 feb 2024 | 654.37 | 654.37 | 654.37 | 654.37 | 654.37 | - |
| 02 feb 2024 | 655.19 | 655.19 | 655.19 | 655.19 | 655.19 | - |
| 01 feb 2024 | 654.11 | 654.11 | 654.11 | 654.11 | 654.11 | - |
| 31 ene 2024 | 654.94 | 654.94 | 654.94 | 654.94 | 654.94 | - |
| 30 ene 2024 | 655.06 | 655.06 | 655.06 | 655.06 | 655.06 | - |
| 29 ene 2024 | 653.49 | 653.49 | 653.49 | 653.49 | 653.49 | - |
| 26 ene 2024 | 652.64 | 652.64 | 652.64 | 652.64 | 652.64 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 648.84 | 648.84 | 648.84 | 648.84 | 648.84 | - |
| 23 ene 2024 | 646.64 | 646.64 | 646.64 | 646.64 | 646.64 | - |
| 22 ene 2024 | 646.72 | 646.72 | 646.72 | 646.72 | 646.72 | - |
| 19 ene 2024 | 643.39 | 643.39 | 643.39 | 643.39 | 643.39 | - |
| 18 ene 2024 | 643.35 | 643.35 | 643.35 | 643.35 | 643.35 | - |
| 17 ene 2024 | 643.74 | 643.74 | 643.74 | 643.74 | 643.74 | - |
| 16 ene 2024 | 647.34 | 647.34 | 647.34 | 647.34 | 647.34 | - |
| 15 ene 2024 | 648.55 | 648.55 | 648.55 | 648.55 | 648.55 | - |
| 12 ene 2024 | 648.80 | 648.80 | 648.80 | 648.80 | 648.80 | - |
| *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.