U.S. markets open in 1 hour 43 minutes
F S&P 500
5,362.50 +34.50 (+0.65%) F Dow Jones
39,844.00 +61.00 (+0.15%) F Nasdaq
18,986.50 +199.75 (+1.06%) E-mini Russell 2000 Index Futur
2,096.00 +6.90 (+0.33%) Petróleo
78.17 +0.60 (+0.77%) Oro
2,370.60 -22.30 (-0.93%)
Sabadell Equilibrado FI (0P00016RCO.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 17 may 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 16 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 15 may 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 14 may 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 13 may 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 10 may 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 09 may 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 08 may 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 07 may 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 06 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 30 abr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 29 abr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 26 abr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 25 abr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 24 abr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 23 abr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 22 abr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 19 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 abr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 17 abr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 16 abr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 15 abr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 12 abr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 11 abr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 10 abr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 09 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 abr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 05 abr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 04 abr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 03 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 02 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 26 mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 25 mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 22 mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 21 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 20 mar 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 19 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 18 mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 15 mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 14 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 12 mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 11 mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 08 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 07 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 06 mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 05 mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 04 mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 01 mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 29 feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 28 feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 27 feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 26 feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 23 feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 22 feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 21 feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 20 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 19 feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 16 feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 15 feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 14 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 13 feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 12 feb 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 09 feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 08 feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 07 feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 06 feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 05 feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 02 feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 01 feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 31 ene 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 30 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 29 ene 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 26 ene 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 25 ene 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 24 ene 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 23 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 22 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 19 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 18 ene 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 17 ene 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 16 ene 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 15 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 12 ene 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 11 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 10 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 09 ene 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 08 ene 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 05 ene 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 04 ene 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 03 ene 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 02 ene 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| *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.