U.S. markets open in 1 hour 14 minutes
F S&P 500
5,534.25 0.00 (0.00%) F Dow Jones
39,664.00 +81.00 (+0.20%) F Nasdaq
19,943.00 -39.75 (-0.20%) E-mini Russell 2000 Index Futur
2,048.40 +5.00 (+0.24%) Petróleo
81.05 +0.32 (+0.40%) Oro
2,338.70 +7.50 (+0.32%)
ERES Sélection Modéré H (0P00013WBW.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | 554.38 | 554.38 | 554.38 | 554.38 | 554.38 | - |
| 18 jun 2024 | 554.34 | 554.34 | 554.34 | 554.34 | 554.34 | - |
| 17 jun 2024 | 554.10 | 554.10 | 554.10 | 554.10 | 554.10 | - |
| 14 jun 2024 | 554.23 | 554.23 | 554.23 | 554.23 | 554.23 | - |
| 13 jun 2024 | 554.07 | 554.07 | 554.07 | 554.07 | 554.07 | - |
| 12 jun 2024 | 553.83 | 553.83 | 553.83 | 553.83 | 553.83 | - |
| 11 jun 2024 | 553.46 | 553.46 | 553.46 | 553.46 | 553.46 | - |
| 10 jun 2024 | 553.34 | 553.34 | 553.34 | 553.34 | 553.34 | - |
| 07 jun 2024 | 553.39 | 553.39 | 553.39 | 553.39 | 553.39 | - |
| 06 jun 2024 | 553.56 | 553.56 | 553.56 | 553.56 | 553.56 | - |
| 05 jun 2024 | 553.52 | 553.52 | 553.52 | 553.52 | 553.52 | - |
| 04 jun 2024 | 553.28 | 553.28 | 553.28 | 553.28 | 553.28 | - |
| 03 jun 2024 | 553.12 | 553.12 | 553.12 | 553.12 | 553.12 | - |
| 31 may 2024 | 552.76 | 552.76 | 552.76 | 552.76 | 552.76 | - |
| 30 may 2024 | 552.52 | 552.52 | 552.52 | 552.52 | 552.52 | - |
| 29 may 2024 | 552.40 | 552.40 | 552.40 | 552.40 | 552.40 | - |
| 28 may 2024 | 552.64 | 552.64 | 552.64 | 552.64 | 552.64 | - |
| 27 may 2024 | 552.61 | 552.61 | 552.61 | 552.61 | 552.61 | - |
| 24 may 2024 | 552.45 | 552.45 | 552.45 | 552.45 | 552.45 | - |
| 23 may 2024 | 552.33 | 552.33 | 552.33 | 552.33 | 552.33 | - |
| 22 may 2024 | 552.62 | 552.62 | 552.62 | 552.62 | 552.62 | - |
| 21 may 2024 | 552.63 | 552.63 | 552.63 | 552.63 | 552.63 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 552.35 | 552.35 | 552.35 | 552.35 | 552.35 | - |
| 16 may 2024 | 552.44 | 552.44 | 552.44 | 552.44 | 552.44 | - |
| 15 may 2024 | 552.48 | 552.48 | 552.48 | 552.48 | 552.48 | - |
| 14 may 2024 | 551.83 | 551.83 | 551.83 | 551.83 | 551.83 | - |
| 13 may 2024 | 551.79 | 551.79 | 551.79 | 551.79 | 551.79 | - |
| 10 may 2024 | 551.72 | 551.72 | 551.72 | 551.72 | 551.72 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 551.45 | 551.45 | 551.45 | 551.45 | 551.45 | - |
| 06 may 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - |
| 03 may 2024 | 550.80 | 550.80 | 550.80 | 550.80 | 550.80 | - |
| 02 may 2024 | 550.40 | 550.40 | 550.40 | 550.40 | 550.40 | - |
| 30 abr 2024 | 549.95 | 549.95 | 549.95 | 549.95 | 549.95 | - |
| 29 abr 2024 | 550.24 | 550.24 | 550.24 | 550.24 | 550.24 | - |
| 26 abr 2024 | 549.96 | 549.96 | 549.96 | 549.96 | 549.96 | - |
| 25 abr 2024 | 549.52 | 549.52 | 549.52 | 549.52 | 549.52 | - |
| 24 abr 2024 | 549.72 | 549.72 | 549.72 | 549.72 | 549.72 | - |
| 23 abr 2024 | 549.89 | 549.89 | 549.89 | 549.89 | 549.89 | - |
| 22 abr 2024 | 549.65 | 549.65 | 549.65 | 549.65 | 549.65 | - |
| 19 abr 2024 | 549.17 | 549.17 | 549.17 | 549.17 | 549.17 | - |
| 18 abr 2024 | 549.33 | 549.33 | 549.33 | 549.33 | 549.33 | - |
| 17 abr 2024 | 549.34 | 549.34 | 549.34 | 549.34 | 549.34 | - |
| 16 abr 2024 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - |
| 15 abr 2024 | 549.91 | 549.91 | 549.91 | 549.91 | 549.91 | - |
| 12 abr 2024 | 550.33 | 550.33 | 550.33 | 550.33 | 550.33 | - |
| 11 abr 2024 | 550.05 | 550.05 | 550.05 | 550.05 | 550.05 | - |
| 10 abr 2024 | 550.01 | 550.01 | 550.01 | 550.01 | 550.01 | - |
| 09 abr 2024 | 550.18 | 550.18 | 550.18 | 550.18 | 550.18 | - |
| 08 abr 2024 | 550.06 | 550.06 | 550.06 | 550.06 | 550.06 | - |
| 05 abr 2024 | 550.02 | 550.02 | 550.02 | 550.02 | 550.02 | - |
| 04 abr 2024 | 550.03 | 550.03 | 550.03 | 550.03 | 550.03 | - |
| 03 abr 2024 | 549.91 | 549.91 | 549.91 | 549.91 | 549.91 | - |
| 02 abr 2024 | 549.95 | 549.95 | 549.95 | 549.95 | 549.95 | - |
| 28 mar 2024 | 550.09 | 550.09 | 550.09 | 550.09 | 550.09 | - |
| 27 mar 2024 | 549.97 | 549.97 | 549.97 | 549.97 | 549.97 | - |
| 26 mar 2024 | 549.52 | 549.52 | 549.52 | 549.52 | 549.52 | - |
| 25 mar 2024 | 549.40 | 549.40 | 549.40 | 549.40 | 549.40 | - |
| 22 mar 2024 | 549.58 | 549.58 | 549.58 | 549.58 | 549.58 | - |
| 21 mar 2024 | 549.33 | 549.33 | 549.33 | 549.33 | 549.33 | - |
| 20 mar 2024 | 548.85 | 548.85 | 548.85 | 548.85 | 548.85 | - |
| 19 mar 2024 | 548.68 | 548.68 | 548.68 | 548.68 | 548.68 | - |
| 18 mar 2024 | 548.40 | 548.40 | 548.40 | 548.40 | 548.40 | - |
| 15 mar 2024 | 548.25 | 548.25 | 548.25 | 548.25 | 548.25 | - |
| 14 mar 2024 | 548.50 | 548.50 | 548.50 | 548.50 | 548.50 | - |
| 13 mar 2024 | 548.42 | 548.42 | 548.42 | 548.42 | 548.42 | - |
| 12 mar 2024 | 548.30 | 548.30 | 548.30 | 548.30 | 548.30 | - |
| 11 mar 2024 | 547.97 | 547.97 | 547.97 | 547.97 | 547.97 | - |
| 08 mar 2024 | 548.02 | 548.02 | 548.02 | 548.02 | 548.02 | - |
| 07 mar 2024 | 547.74 | 547.74 | 547.74 | 547.74 | 547.74 | - |
| 06 mar 2024 | 547.13 | 547.13 | 547.13 | 547.13 | 547.13 | - |
| 05 mar 2024 | 546.97 | 546.97 | 546.97 | 546.97 | 546.97 | - |
| 04 mar 2024 | 546.89 | 546.89 | 546.89 | 546.89 | 546.89 | - |
| 01 mar 2024 | 546.94 | 546.94 | 546.94 | 546.94 | 546.94 | - |
| 29 feb 2024 | 546.61 | 546.61 | 546.61 | 546.61 | 546.61 | - |
| 28 feb 2024 | 546.41 | 546.41 | 546.41 | 546.41 | 546.41 | - |
| 27 feb 2024 | 546.37 | 546.37 | 546.37 | 546.37 | 546.37 | - |
| 26 feb 2024 | 546.33 | 546.33 | 546.33 | 546.33 | 546.33 | - |
| 23 feb 2024 | 546.67 | 546.67 | 546.67 | 546.67 | 546.67 | - |
| 22 feb 2024 | 546.26 | 546.26 | 546.26 | 546.26 | 546.26 | - |
| 21 feb 2024 | 545.65 | 545.65 | 545.65 | 545.65 | 545.65 | - |
| 20 feb 2024 | 545.82 | 545.82 | 545.82 | 545.82 | 545.82 | - |
| 19 feb 2024 | 545.78 | 545.78 | 545.78 | 545.78 | 545.78 | - |
| 16 feb 2024 | 545.67 | 545.67 | 545.67 | 545.67 | 545.67 | - |
| 15 feb 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.59 | - |
| 14 feb 2024 | 545.35 | 545.35 | 545.35 | 545.35 | 545.35 | - |
| 13 feb 2024 | 545.02 | 545.02 | 545.02 | 545.02 | 545.02 | - |
| 12 feb 2024 | 545.52 | 545.52 | 545.52 | 545.52 | 545.52 | - |
| 09 feb 2024 | 545.12 | 545.12 | 545.12 | 545.12 | 545.12 | - |
| 08 feb 2024 | 545.16 | 545.16 | 545.16 | 545.16 | 545.16 | - |
| 07 feb 2024 | 545.17 | 545.17 | 545.17 | 545.17 | 545.17 | - |
| 06 feb 2024 | 545.21 | 545.21 | 545.21 | 545.21 | 545.21 | - |
| 05 feb 2024 | 545.05 | 545.05 | 545.05 | 545.05 | 545.05 | - |
| 02 feb 2024 | 545.14 | 545.14 | 545.14 | 545.14 | 545.14 | - |
| 01 feb 2024 | 545.18 | 545.18 | 545.18 | 545.18 | 545.18 | - |
| *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.