U.S. markets closed
F S&P 500
5,370.00 +4.00 (+0.07%) F Dow Jones
38,897.00 +13.00 (+0.03%) F Nasdaq
19,098.75 +24.50 (+0.13%) E-mini Russell 2000 Index Futur
2,067.90 -0.80 (-0.04%) Petróleo
74.48 +0.41 (+0.55%) Oro
2,388.80 +13.30 (+0.56%)
Barclays Roll Yield Commodities BI EUR H (0P00016MJ3.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
06 jun 2023 - 06 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 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | - |
| 30 may 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | - |
| 29 may 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | - |
| 28 may 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| 23 may 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
| 22 may 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| 21 may 2024 | 157.71 | 157.71 | 157.71 | 157.71 | 157.71 | - |
| 20 may 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 17 may 2024 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | - |
| 16 may 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 154.87 | - |
| 15 may 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| 14 may 2024 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | - |
| 13 may 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
| 10 may 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| 09 may 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
| 08 may 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| 07 may 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | - |
| 02 may 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | - |
| 30 abr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 29 abr 2024 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | - |
| 26 abr 2024 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | - |
| 25 abr 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
| 24 abr 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 23 abr 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
| 22 abr 2024 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
| 19 abr 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
| 18 abr 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
| 17 abr 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 16 abr 2024 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | - |
| 15 abr 2024 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | - |
| 12 abr 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
| 11 abr 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
| 10 abr 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 09 abr 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | - |
| 08 abr 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 05 abr 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | - |
| 04 abr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 03 abr 2024 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | - |
| 02 abr 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
| 28 mar 2024 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | - |
| 27 mar 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | - |
| 26 mar 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| 25 mar 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 22 mar 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
| 21 mar 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
| 20 mar 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
| 19 mar 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 150.99 | 150.99 | 150.99 | 150.99 | 150.99 | - |
| 14 mar 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
| 13 mar 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 12 mar 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | - |
| 11 mar 2024 | 147.47 | 147.47 | 147.47 | 147.47 | 147.47 | - |
| 08 mar 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | - |
| 07 mar 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 06 mar 2024 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | - |
| 05 mar 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
| 04 mar 2024 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | - |
| 01 mar 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
| 29 feb 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
| 28 feb 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 27 feb 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
| 26 feb 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
| 23 feb 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
| 22 feb 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
| 21 feb 2024 | 144.37 | 144.37 | 144.37 | 144.37 | 144.37 | - |
| 20 feb 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 15 feb 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
| 14 feb 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
| 13 feb 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 12 feb 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| 09 feb 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
| 08 feb 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
| 07 feb 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - |
| 06 feb 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
| 01 feb 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 31 ene 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
| 30 ene 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
| 29 ene 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
| 26 ene 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| 25 ene 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| 24 ene 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 23 ene 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
| 22 ene 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
| 19 ene 2024 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
| 18 ene 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| 17 ene 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| 16 ene 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| *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.