U.S. markets open in 20 minutes
F S&P 500
5,324.50 +20.50 (+0.39%) F Dow Jones
38,895.00 +108.00 (+0.28%) F Nasdaq
18,826.00 +125.00 (+0.67%) E-mini Russell 2000 Index Futur
2,049.70 +12.20 (+0.60%) Petróleo
73.59 +0.34 (+0.46%) Oro
2,361.80 +14.40 (+0.61%)
PI Vermögensbildungsfonds (0P0000Z8JG.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:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | - |
| 31 may 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 152.03 | 152.03 | 152.03 | 152.03 | 152.03 | - |
| 28 may 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 27 may 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 24 may 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
| 23 may 2024 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | - |
| 22 may 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 21 may 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
| 16 may 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
| 15 may 2024 | 153.77 | 153.77 | 153.77 | 153.77 | 153.77 | - |
| 14 may 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 13 may 2024 | 153.43 | 153.43 | 153.43 | 153.43 | 153.43 | - |
| 10 may 2024 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | - |
| 07 may 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | - |
| 06 may 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| 03 may 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| 02 may 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
| 30 abr 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
| 29 abr 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
| 26 abr 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
| 25 abr 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
| 24 abr 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| 23 abr 2024 | 151.61 | 151.61 | 151.61 | 151.61 | 151.61 | - |
| 22 abr 2024 | 150.99 | 150.99 | 150.99 | 150.99 | 150.99 | - |
| 19 abr 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
| 18 abr 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| 17 abr 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| 16 abr 2024 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | - |
| 15 abr 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
| 12 abr 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
| 11 abr 2024 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | - |
| 10 abr 2024 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | - |
| 09 abr 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
| 08 abr 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | - |
| 05 abr 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.13 | - |
| 04 abr 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 03 abr 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
| 02 abr 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
| 28 mar 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
| 27 mar 2024 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
| 26 mar 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
| 25 mar 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | - |
| 22 mar 2024 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | - |
| 21 mar 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 20 mar 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | - |
| 19 mar 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
| 18 mar 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | - |
| 15 mar 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| 14 mar 2024 | 146.93 | 146.93 | 146.93 | 146.93 | 146.93 | - |
| 13 mar 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| 12 mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| 11 mar 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
| 08 mar 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
| 07 mar 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
| 06 mar 2024 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | - |
| 05 mar 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
| 04 mar 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | - |
| 01 mar 2024 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
| 29 feb 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | - |
| 28 feb 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | - |
| 27 feb 2024 | 145.76 | 145.76 | 145.76 | 145.76 | 145.76 | - |
| 26 feb 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 23 feb 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 22 feb 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
| 21 feb 2024 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | - |
| 20 feb 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
| 19 feb 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | - |
| 16 feb 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
| 15 feb 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
| 14 feb 2024 | 146.79 | 146.79 | 146.79 | 146.79 | 146.79 | - |
| 13 feb 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| 12 feb 2024 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | - |
| 09 feb 2024 | 146.89 | 146.89 | 146.89 | 146.89 | 146.89 | - |
| 08 feb 2024 | 147.59 | 147.59 | 147.59 | 147.59 | 147.59 | - |
| 07 feb 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | - |
| 06 feb 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
| 05 feb 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 02 feb 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | - |
| 01 feb 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
| 31 ene 2024 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | - |
| 30 ene 2024 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | - |
| 29 ene 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
| 26 ene 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
| 25 ene 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
| 24 ene 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
| 23 ene 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
| 22 ene 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
| 19 ene 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | - |
| 18 ene 2024 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | - |
| 17 ene 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
| 16 ene 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
| 15 ene 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| *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.