U.S. markets open in 55 minutes
F S&P 500
5,539.25 +5.00 (+0.09%) F Dow Jones
39,688.00 +105.00 (+0.27%) F Nasdaq
19,968.00 -14.75 (-0.07%) E-mini Russell 2000 Index Futur
2,049.60 +6.20 (+0.30%) Petróleo
80.92 +0.19 (+0.24%) Oro
2,337.00 +5.80 (+0.25%)
Lausanne N2 (0P00016TUU.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:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 911.25 | 911.25 | 911.25 | 911.25 | 911.25 | - |
| 19 jun 2024 | 911.44 | 911.44 | 911.44 | 911.44 | 911.44 | - |
| 18 jun 2024 | 912.07 | 912.07 | 912.07 | 912.07 | 912.07 | - |
| 17 jun 2024 | 911.02 | 911.02 | 911.02 | 911.02 | 911.02 | - |
| 14 jun 2024 | 911.82 | 911.82 | 911.82 | 911.82 | 911.82 | - |
| 13 jun 2024 | 910.12 | 910.12 | 910.12 | 910.12 | 910.12 | - |
| 12 jun 2024 | 909.75 | 909.75 | 909.75 | 909.75 | 909.75 | - |
| 11 jun 2024 | 906.99 | 906.99 | 906.99 | 906.99 | 906.99 | - |
| 10 jun 2024 | 906.31 | 906.31 | 906.31 | 906.31 | 906.31 | - |
| 07 jun 2024 | 908.57 | 908.57 | 908.57 | 908.57 | 908.57 | - |
| 06 jun 2024 | 910.58 | 910.58 | 910.58 | 910.58 | 910.58 | - |
| 05 jun 2024 | 911.68 | 911.68 | 911.68 | 911.68 | 911.68 | - |
| 04 jun 2024 | 910.92 | 910.92 | 910.92 | 910.92 | 910.92 | - |
| 03 jun 2024 | 909.87 | 909.87 | 909.87 | 909.87 | 909.87 | - |
| 31 may 2024 | 907.35 | 907.35 | 907.35 | 907.35 | 907.35 | - |
| 30 may 2024 | 907.56 | 907.56 | 907.56 | 907.56 | 907.56 | - |
| 29 may 2024 | 906.30 | 906.30 | 906.30 | 906.30 | 906.30 | - |
| 28 may 2024 | 908.54 | 908.54 | 908.54 | 908.54 | 908.54 | - |
| 27 may 2024 | 909.60 | 909.60 | 909.60 | 909.60 | 909.60 | - |
| 24 may 2024 | 908.21 | 908.21 | 908.21 | 908.21 | 908.21 | - |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 909.71 | 909.71 | 909.71 | 909.71 | 909.71 | - |
| 21 may 2024 | 910.69 | 910.69 | 910.69 | 910.69 | 910.69 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 910.03 | 910.03 | 910.03 | 910.03 | 910.03 | - |
| 16 may 2024 | 911.58 | 911.58 | 911.58 | 911.58 | 911.58 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 909.72 | 909.72 | 909.72 | 909.72 | 909.72 | - |
| 10 may 2024 | 909.30 | 909.30 | 909.30 | 909.30 | 909.30 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 910.45 | 910.45 | 910.45 | 910.45 | 910.45 | - |
| 03 may 2024 | 909.77 | 909.77 | 909.77 | 909.77 | 909.77 | - |
| 02 may 2024 | 908.09 | 908.09 | 908.09 | 908.09 | 908.09 | - |
| 30 abr 2024 | 906.73 | 906.73 | 906.73 | 906.73 | 906.73 | - |
| 29 abr 2024 | 908.42 | 908.42 | 908.42 | 908.42 | 908.42 | - |
| 26 abr 2024 | 906.67 | 906.67 | 906.67 | 906.67 | 906.67 | - |
| 25 abr 2024 | 905.02 | 905.02 | 905.02 | 905.02 | 905.02 | - |
| 24 abr 2024 | 906.01 | 906.01 | 906.01 | 906.01 | 906.01 | - |
| 23 abr 2024 | 908.25 | 908.25 | 908.25 | 908.25 | 908.25 | - |
| 22 abr 2024 | 908.55 | 908.55 | 908.55 | 908.55 | 908.55 | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 907.70 | 907.70 | 907.70 | 907.70 | 907.70 | - |
| 17 abr 2024 | 908.47 | 908.47 | 908.47 | 908.47 | 908.47 | - |
| 16 abr 2024 | 907.99 | 907.99 | 907.99 | 907.99 | 907.99 | - |
| 15 abr 2024 | 909.26 | 909.26 | 909.26 | 909.26 | 909.26 | - |
| 12 abr 2024 | 911.21 | 911.21 | 911.21 | 911.21 | 911.21 | - |
| 11 abr 2024 | 908.24 | 908.24 | 908.24 | 908.24 | 908.24 | - |
| 10 abr 2024 | 908.81 | 908.81 | 908.81 | 908.81 | 908.81 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | - |
| 05 abr 2024 | 909.75 | 909.75 | 909.75 | 909.75 | 909.75 | - |
| 04 abr 2024 | 910.58 | 910.58 | 910.58 | 910.58 | 910.58 | - |
| 03 abr 2024 | 909.65 | 909.65 | 909.65 | 909.65 | 909.65 | - |
| 02 abr 2024 | 909.58 | 909.58 | 909.58 | 909.58 | 909.58 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 909.40 | 909.40 | 909.40 | 909.40 | 909.40 | - |
| 20 mar 2024 | 908.20 | 908.20 | 908.20 | 908.20 | 908.20 | - |
| 19 mar 2024 | 908.12 | 908.12 | 908.12 | 908.12 | 908.12 | - |
| 18 mar 2024 | 907.61 | 907.61 | 907.61 | 907.61 | 907.61 | - |
| 15 mar 2024 | 907.56 | 907.56 | 907.56 | 907.56 | 907.56 | - |
| 14 mar 2024 | 908.05 | 908.05 | 908.05 | 908.05 | 908.05 | - |
| 13 mar 2024 | 909.41 | 909.41 | 909.41 | 909.41 | 909.41 | - |
| 12 mar 2024 | 910.03 | 910.03 | 910.03 | 910.03 | 910.03 | - |
| 11 mar 2024 | 910.55 | 910.55 | 910.55 | 910.55 | 910.55 | - |
| 08 mar 2024 | 911.59 | 911.59 | 911.59 | 911.59 | 911.59 | - |
| 07 mar 2024 | 909.70 | 909.70 | 909.70 | 909.70 | 909.70 | - |
| 06 mar 2024 | 908.68 | 908.68 | 908.68 | 908.68 | 908.68 | - |
| 05 mar 2024 | 908.39 | 908.39 | 908.39 | 908.39 | 908.39 | - |
| 04 mar 2024 | 906.50 | 906.50 | 906.50 | 906.50 | 906.50 | - |
| 01 mar 2024 | 905.80 | 905.80 | 905.80 | 905.80 | 905.80 | - |
| 29 feb 2024 | 905.91 | 905.91 | 905.91 | 905.91 | 905.91 | - |
| 28 feb 2024 | 904.70 | 904.70 | 904.70 | 904.70 | 904.70 | - |
| 27 feb 2024 | 904.26 | 904.26 | 904.26 | 904.26 | 904.26 | - |
| 26 feb 2024 | 904.63 | 904.63 | 904.63 | 904.63 | 904.63 | - |
| 23 feb 2024 | 906.68 | 906.68 | 906.68 | 906.68 | 906.68 | - |
| 22 feb 2024 | 904.52 | 904.52 | 904.52 | 904.52 | 904.52 | - |
| 21 feb 2024 | 904.64 | 904.64 | 904.64 | 904.64 | 904.64 | - |
| 20 feb 2024 | 906.76 | 906.76 | 906.76 | 906.76 | 906.76 | - |
| 19 feb 2024 | 905.53 | 905.53 | 905.53 | 905.53 | 905.53 | - |
| 16 feb 2024 | 905.46 | 905.46 | 905.46 | 905.46 | 905.46 | - |
| 15 feb 2024 | 906.64 | 906.64 | 906.64 | 906.64 | 906.64 | - |
| 14 feb 2024 | 906.95 | 906.95 | 906.95 | 906.95 | 906.95 | - |
| 13 feb 2024 | 905.22 | 905.22 | 905.22 | 905.22 | 905.22 | - |
| 12 feb 2024 | 906.49 | 906.49 | 906.49 | 906.49 | 906.49 | - |
| 09 feb 2024 | 905.46 | 905.46 | 905.46 | 905.46 | 905.46 | - |
| 08 feb 2024 | 906.64 | 906.64 | 906.64 | 906.64 | 906.64 | - |
| 07 feb 2024 | 907.51 | 907.51 | 907.51 | 907.51 | 907.51 | - |
| 06 feb 2024 | 908.30 | 908.30 | 908.30 | 908.30 | 908.30 | - |
| 05 feb 2024 | 907.62 | 907.62 | 907.62 | 907.62 | 907.62 | - |
| 02 feb 2024 | 909.39 | 909.39 | 909.39 | 909.39 | 909.39 | - |
| 01 feb 2024 | 912.29 | 912.29 | 912.29 | 912.29 | 912.29 | - |
| *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.