U.S. markets closed
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,529.00 +60.00 (+0.15%) F Nasdaq
19,984.75 +57.50 (+0.29%) E-mini Russell 2000 Index Futur
2,073.00 +8.00 (+0.39%) Petróleo
81.85 +0.31 (+0.38%) Oro
2,336.10 -3.50 (-0.15%)
Consultinvest Flex C (0P0000XYWF.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 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 26 jun 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
| 25 jun 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 24 jun 2024 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
| 21 jun 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
| 20 jun 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
| 19 jun 2024 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | - |
| 18 jun 2024 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | - |
| 17 jun 2024 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | - |
| 14 jun 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 13 jun 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
| 12 jun 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| 11 jun 2024 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | - |
| 10 jun 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| 07 jun 2024 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| 06 jun 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 05 jun 2024 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | - |
| 04 jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 03 jun 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
| 31 may 2024 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | - |
| 30 may 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| 29 may 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
| 28 may 2024 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | - |
| 27 may 2024 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | - |
| 24 may 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 23 may 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 22 may 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | - |
| 21 may 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 20 may 2024 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | - |
| 17 may 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
| 16 may 2024 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | - |
| 15 may 2024 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | - |
| 14 may 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
| 13 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 10 may 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 09 may 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 08 may 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| 07 may 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 06 may 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| 03 may 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 02 may 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
| 30 abr 2024 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
| 29 abr 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | - |
| 26 abr 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 23 abr 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
| 22 abr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 19 abr 2024 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | - |
| 18 abr 2024 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
| 17 abr 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 16 abr 2024 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | - |
| 15 abr 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 12 abr 2024 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 11 abr 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 10 abr 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 09 abr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 08 abr 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| 05 abr 2024 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | - |
| 04 abr 2024 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | - |
| 03 abr 2024 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | - |
| 02 abr 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| 28 mar 2024 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 27 mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 26 mar 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | - |
| 25 mar 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | - |
| 22 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 21 mar 2024 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| 20 mar 2024 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | - |
| 19 mar 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 18 mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 15 mar 2024 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
| 14 mar 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 13 mar 2024 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
| 12 mar 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | - |
| 11 mar 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | - |
| 08 mar 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 07 mar 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 06 mar 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | - |
| 05 mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 04 mar 2024 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| 01 mar 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 29 feb 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 28 feb 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 27 feb 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 26 feb 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| 23 feb 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| 22 feb 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 21 feb 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 20 feb 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 19 feb 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 16 feb 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 15 feb 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 14 feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 13 feb 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 12 feb 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| 09 feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 08 feb 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 07 feb 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| *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.