U.S. markets open in 2 hours 35 minutes
F S&P 500
5,292.25 -32.50 (-0.61%) F Dow Jones
38,716.00 -228.00 (-0.59%) F Nasdaq
18,815.50 -125.00 (-0.66%) E-mini Russell 2000 Index Futur
2,051.50 -21.70 (-1.05%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,346.60 -9.90 (-0.42%)
Man VIII ICAV Man AHL DiversifiedDNRHEUR (0P00018WHH.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:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
| 23 may 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | - |
| 22 may 2024 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | - |
| 21 may 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| 20 may 2024 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | - |
| 17 may 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
| 16 may 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | - |
| 15 may 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
| 14 may 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | - |
| 13 may 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 10 may 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
| 09 may 2024 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | - |
| 08 may 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
| 07 may 2024 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 140.13 | 140.13 | 140.13 | 140.13 | 140.13 | - |
| 02 may 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 143.17 | - |
| 30 abr 2024 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | - |
| 29 abr 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | - |
| 26 abr 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 25 abr 2024 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | - |
| 24 abr 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| 23 abr 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 22 abr 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
| 19 abr 2024 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | - |
| 18 abr 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | - |
| 17 abr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 16 abr 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| 15 abr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| 12 abr 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | - |
| 11 abr 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 10 abr 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| 09 abr 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
| 08 abr 2024 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | - |
| 05 abr 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
| 04 abr 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | - |
| 03 abr 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 02 abr 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
| 28 mar 2024 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | - |
| 27 mar 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | - |
| 26 mar 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| 25 mar 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
| 22 mar 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 21 mar 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
| 20 mar 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
| 19 mar 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 14 mar 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 13 mar 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
| 12 mar 2024 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | - |
| 11 mar 2024 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
| 08 mar 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
| 07 mar 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 06 mar 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
| 05 mar 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 04 mar 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
| 01 mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 29 feb 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
| 28 feb 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
| 27 feb 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 26 feb 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 23 feb 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
| 22 feb 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
| 21 feb 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 20 feb 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
| 15 feb 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 14 feb 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 13 feb 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| 12 feb 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| 09 feb 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
| 08 feb 2024 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | - |
| 07 feb 2024 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | - |
| 06 feb 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
| 01 feb 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 31 ene 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
| 30 ene 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 29 ene 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
| 26 ene 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
| 25 ene 2024 | 124.53 | 124.53 | 124.53 | 124.53 | 124.53 | - |
| 24 ene 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
| 23 ene 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | - |
| 22 ene 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
| 19 ene 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
| 18 ene 2024 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | - |
| 17 ene 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
| 16 ene 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 11 ene 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 10 ene 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
| 09 ene 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 08 ene 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
| *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.