U.S. markets open in 54 minutes
F S&P 500
5,539.50 +5.25 (+0.09%) F Dow Jones
39,691.00 +108.00 (+0.27%) F Nasdaq
19,968.25 -14.50 (-0.07%) E-mini Russell 2000 Index Futur
2,050.20 +6.80 (+0.33%) Petróleo
80.93 +0.20 (+0.25%) Oro
2,336.60 +5.40 (+0.23%)
Aloram Inversiones SICAV (0P00016ZQD.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 | - | - | - | - | - | - |
| 19 jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 18 jun 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 17 jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 14 jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 13 jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 12 jun 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 11 jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 10 jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 07 jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 06 jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 05 jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 04 jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 03 jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 31 may 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 30 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 29 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 28 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 27 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 24 may 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 23 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 22 may 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 21 may 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 20 may 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 17 may 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 16 may 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 15 may 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 14 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 13 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 10 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 09 may 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 08 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 07 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 06 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 03 may 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 02 may 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 30 abr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 29 abr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 26 abr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 25 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 24 abr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 23 abr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 22 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 abr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 18 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 17 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 16 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 15 abr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 12 abr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 11 abr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 10 abr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 09 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 08 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 05 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 04 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 03 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 02 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 28 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 27 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 26 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 25 mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 22 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 21 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 20 mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 19 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 18 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 15 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 14 mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 13 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 12 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 11 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 07 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 06 mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 05 mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 04 mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 01 mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 29 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 28 feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 27 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 26 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 23 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 22 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 21 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 20 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 19 feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 16 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 15 feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 14 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 13 feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 12 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 09 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 08 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 07 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 06 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 05 feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 02 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 01 feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| *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.