U.S. markets open in 5 hours 54 minutes
F S&P 500
5,441.50 +4.00 (+0.07%) F Dow Jones
38,621.00 +16.00 (+0.04%) F Nasdaq
19,717.75 +32.25 (+0.16%) E-mini Russell 2000 Index Futur
2,010.50 +2.50 (+0.12%) Petróleo
78.40 -0.05 (-0.06%) Oro
2,332.90 -16.20 (-0.69%)
Sabadell Selección Épsilon FIL (0P00014ABH.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:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 11 jun 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 10 jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 07 jun 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 06 jun 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 05 jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 04 jun 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 03 jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 31 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 30 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 29 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 28 may 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 27 may 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 24 may 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 23 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 22 may 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 21 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 20 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 17 may 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 16 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 15 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 14 may 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 13 may 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 10 may 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 09 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 08 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 07 may 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 06 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 03 may 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 02 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 30 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 29 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 26 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 25 abr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 24 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 23 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 22 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 19 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 18 abr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 17 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 16 abr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 15 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 12 abr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 11 abr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 10 abr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 09 abr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 08 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 05 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 04 abr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 03 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 02 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 26 mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 25 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 22 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 21 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 20 mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 19 mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 18 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 15 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 14 mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 13 mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 12 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 11 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 08 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 07 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 06 mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 05 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 04 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 01 mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 29 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 28 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 27 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 26 feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 23 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 22 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 21 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 20 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 19 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 16 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 15 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 14 feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 13 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 12 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 09 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 08 feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 07 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 06 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 05 feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 02 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 01 feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 31 ene 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 30 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 29 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 26 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 25 ene 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| *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.