U.S. markets open in 2 hours 41 minutes
F S&P 500
5,205.00 -7.75 (-0.15%) F Dow Jones
39,139.00 -56.00 (-0.14%) F Nasdaq
18,153.50 -33.00 (-0.18%) E-mini Russell 2000 Index Futur
2,057.30 -7.50 (-0.36%) Petróleo
79.72 +0.73 (+0.92%) Oro
2,318.10 -4.20 (-0.18%)
AvH Emerging Markets Fonds UI A (0P00015XCK.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:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 06 may 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| 03 may 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
| 02 may 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 30 abr 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
| 29 abr 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | - |
| 26 abr 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | - |
| 25 abr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 24 abr 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
| 23 abr 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
| 22 abr 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 19 abr 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 18 abr 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
| 17 abr 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
| 16 abr 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - |
| 15 abr 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
| 12 abr 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
| 11 abr 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
| 10 abr 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
| 09 abr 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
| 08 abr 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
| 05 abr 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
| 04 abr 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
| 03 abr 2024 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
| 02 abr 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
| 28 mar 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 27 mar 2024 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | - |
| 26 mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 25 mar 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
| 22 mar 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
| 21 mar 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
| 20 mar 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
| 19 mar 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
| 18 mar 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
| 15 mar 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
| 14 mar 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| 13 mar 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
| 12 mar 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| 11 mar 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 08 mar 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
| 07 mar 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
| 06 mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 05 mar 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | - |
| 04 mar 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | - |
| 01 mar 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
| 29 feb 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
| 28 feb 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 27 feb 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | - |
| 26 feb 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
| 23 feb 2024 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
| 22 feb 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
| 21 feb 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
| 20 feb 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
| 19 feb 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
| 16 feb 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 15 feb 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
| 14 feb 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 13 feb 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| 12 feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| 09 feb 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
| 08 feb 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
| 07 feb 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - |
| 06 feb 2024 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | - |
| 05 feb 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
| 02 feb 2024 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | - |
| 01 feb 2024 | 131.97 | 131.97 | 131.97 | 131.97 | 131.97 | - |
| 31 ene 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
| 30 ene 2024 | 135.91 | 135.91 | 135.91 | 135.91 | 135.91 | - |
| 29 ene 2024 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | - |
| 26 ene 2024 | 138.53 | 138.53 | 138.53 | 138.53 | 138.53 | - |
| 25 ene 2024 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | - |
| 24 ene 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
| 23 ene 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| 22 ene 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
| 19 ene 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 18 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
| 17 ene 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
| 16 ene 2024 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | - |
| 15 ene 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
| 12 ene 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - |
| 11 ene 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | - |
| 10 ene 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 09 ene 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| 08 ene 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 05 ene 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
| 04 ene 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| 03 ene 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
| 02 ene 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
| 29 dic 2023 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 28 dic 2023 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
| 27 dic 2023 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | - |
| 22 dic 2023 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| 21 dic 2023 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
| 20 dic 2023 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| 19 dic 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 18 dic 2023 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
| 15 dic 2023 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 14 dic 2023 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
| *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.