U.S. markets closed
F S&P 500
5,531.75 +10.25 (+0.19%) F Dow Jones
39,510.00 +41.00 (+0.10%) F Nasdaq
19,953.25 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,071.80 +6.80 (+0.33%) Petróleo
81.63 +0.09 (+0.11%) Oro
2,334.80 -4.80 (-0.21%)
BNY Mellon Long-Term Glbl Eq EUR S Acc (0P0000N4D5.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 26 jun 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 25 jun 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 24 jun 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 21 jun 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 20 jun 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 17 jun 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 14 jun 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 13 jun 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 12 jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 11 jun 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 10 jun 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 07 jun 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 06 jun 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 05 jun 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 04 jun 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 30 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 29 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 28 may 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 23 may 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 22 may 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 21 may 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 20 may 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 17 may 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 16 may 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 15 may 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 14 may 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 13 may 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 08 may 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 07 may 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 02 may 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 30 abr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 29 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 26 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 25 abr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 24 abr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 23 abr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 22 abr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 19 abr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 18 abr 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 17 abr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 16 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 15 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 12 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 11 abr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 10 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 09 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 08 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 05 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 04 abr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 03 abr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 02 abr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 28 mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 27 mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 26 mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 25 mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 22 mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 21 mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 20 mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 19 mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 14 mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 13 mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 12 mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 11 mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 08 mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 07 mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 06 mar 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 05 mar 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 04 mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 01 mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 29 feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 28 feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 27 feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 26 feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 23 feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 22 feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 21 feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 20 feb 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 15 feb 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 14 feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 13 feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 12 feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 09 feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 08 feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 07 feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| *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.