U.S. markets open in 8 hours 23 minutes
F S&P 500
5,298.25 +1.00 (+0.02%) F Dow Jones
38,653.00 -3.00 (-0.01%) F Nasdaq
18,649.00 +2.75 (+0.01%) E-mini Russell 2000 Index Futur
2,062.80 -2.40 (-0.12%) Petróleo
73.56 -0.66 (-0.89%) Oro
2,369.90 +0.60 (+0.03%)
Winton Diversified UCITS I-P EUR Acc (0P0001CIN8.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
| 29 may 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 28 may 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 23 may 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
| 22 may 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
| 21 may 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
| 20 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
| 17 may 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| 16 may 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| 15 may 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| 14 may 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
| 13 may 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
| 10 may 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
| 09 may 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
| 08 may 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| 07 may 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 02 may 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| 30 abr 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
| 29 abr 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 26 abr 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| 25 abr 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| 24 abr 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 23 abr 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
| 22 abr 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 19 abr 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
| 18 abr 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
| 17 abr 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 16 abr 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
| 15 abr 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 12 abr 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| 11 abr 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
| 10 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 09 abr 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
| 08 abr 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
| 05 abr 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| 04 abr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 03 abr 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 02 abr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 28 mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 27 mar 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| 26 mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 25 mar 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
| 22 mar 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
| 21 mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 20 mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| 19 mar 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
| 14 mar 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| 13 mar 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
| 12 mar 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
| 11 mar 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| 08 mar 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| 07 mar 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| 06 mar 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
| 05 mar 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
| 04 mar 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
| 01 mar 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
| 29 feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 28 feb 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
| 27 feb 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
| 26 feb 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 23 feb 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| 22 feb 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
| 21 feb 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
| 20 feb 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
| 15 feb 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| 14 feb 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
| 13 feb 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
| 12 feb 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
| 09 feb 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
| 08 feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
| 07 feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
| 06 feb 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
| 01 feb 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
| 31 ene 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
| 30 ene 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| 29 ene 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
| 26 ene 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
| 25 ene 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
| 24 ene 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| 23 ene 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
| 22 ene 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
| 19 ene 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
| 18 ene 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 17 ene 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
| 16 ene 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
| 11 ene 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
| *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.