U.S. markets open in 5 hours 40 minutes
F S&P 500
5,366.25 +2.25 (+0.04%) F Dow Jones
38,984.00 +29.00 (+0.07%) F Nasdaq
19,078.50 +18.25 (+0.10%) E-mini Russell 2000 Index Futur
2,054.60 +1.60 (+0.08%) Petróleo
75.58 +0.03 (+0.04%) Oro
2,392.20 +1.30 (+0.05%)
Blackstone Lw Cb Gl IG Crp Bd EUR I Acc (0P0000VWYB.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:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
| 04 jun 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 30 may 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 29 may 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
| 28 may 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
| 23 may 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
| 22 may 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 21 may 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 20 may 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 17 may 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
| 16 may 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| 15 may 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
| 14 may 2024 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
| 13 may 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 10 may 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
| 09 may 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
| 08 may 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
| 07 may 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
| 02 may 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 30 abr 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | - |
| 29 abr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
| 26 abr 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| 25 abr 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
| 24 abr 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
| 23 abr 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| 22 abr 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
| 19 abr 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| 18 abr 2024 | 123.27 | 123.27 | 123.27 | 123.27 | 123.27 | - |
| 17 abr 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 16 abr 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
| 15 abr 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
| 12 abr 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
| 11 abr 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
| 10 abr 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
| 09 abr 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
| 08 abr 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
| 05 abr 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
| 04 abr 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
| 03 abr 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
| 02 abr 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
| 28 mar 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
| 27 mar 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
| 26 mar 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 25 mar 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
| 22 mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 21 mar 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 20 mar 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | - |
| 19 mar 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 14 mar 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
| 13 mar 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
| 12 mar 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
| 11 mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
| 08 mar 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | - |
| 07 mar 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
| 06 mar 2024 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | - |
| 05 mar 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| 04 mar 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
| 01 mar 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 29 feb 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
| 28 feb 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
| 27 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 26 feb 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
| 23 feb 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 22 feb 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
| 21 feb 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
| 20 feb 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
| 15 feb 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| 14 feb 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
| 13 feb 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
| 12 feb 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 09 feb 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 08 feb 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
| 07 feb 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
| 06 feb 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
| 01 feb 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 31 ene 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 30 ene 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
| 29 ene 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 26 ene 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
| 25 ene 2024 | 124.53 | 124.53 | 124.53 | 124.53 | 124.53 | - |
| 24 ene 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
| 23 ene 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
| 22 ene 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| 19 ene 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
| 18 ene 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
| 17 ene 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
| *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.