U.S. markets open in 8 hours 7 minutes
F S&P 500
5,298.25 +1.00 (+0.02%) F Dow Jones
38,651.00 -5.00 (-0.01%) F Nasdaq
18,650.00 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,062.40 -2.80 (-0.14%) Petróleo
73.56 -0.66 (-0.89%) Oro
2,369.40 +0.10 (+0.00%)
Sigma Inv. House FCP Eq Spain I Instl (0P00015C22.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
| 30 may 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
| 29 may 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
| 28 may 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
| 27 may 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
| 24 may 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
| 23 may 2024 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | - |
| 22 may 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
| 21 may 2024 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
| 16 may 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
| 15 may 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 14 may 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| 13 may 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 10 may 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
| 07 may 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
| 06 may 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
| 03 may 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
| 02 may 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
| 30 abr 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 29 abr 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
| 26 abr 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| 25 abr 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
| 24 abr 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | - |
| 23 abr 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 22 abr 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
| 19 abr 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 18 abr 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
| 17 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 16 abr 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
| 15 abr 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | - |
| 12 abr 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| 11 abr 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
| 10 abr 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
| 09 abr 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| 08 abr 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
| 05 abr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
| 04 abr 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
| 03 abr 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
| 02 abr 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
| 28 mar 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | - |
| 27 mar 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
| 26 mar 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
| 25 mar 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
| 22 mar 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
| 21 mar 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 20 mar 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| 19 mar 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| 18 mar 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
| 15 mar 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
| 14 mar 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
| 13 mar 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
| 12 mar 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | - |
| 11 mar 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 08 mar 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
| 07 mar 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | - |
| 06 mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 05 mar 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
| 04 mar 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
| 01 mar 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| 29 feb 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
| 28 feb 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
| 27 feb 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| 26 feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 23 feb 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| 22 feb 2024 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | - |
| 21 feb 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 20 feb 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
| 14 feb 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
| 13 feb 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
| 12 feb 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
| 09 feb 2024 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
| 08 feb 2024 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | - |
| 07 feb 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
| 02 feb 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| 01 feb 2024 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
| 31 ene 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 30 ene 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| 29 ene 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
| 26 ene 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
| 22 ene 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 19 ene 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 18 ene 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 17 ene 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
| 16 ene 2024 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | - |
| 15 ene 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
| 12 ene 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
| 11 ene 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| *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.