U.S. markets open in 4 hours 7 minutes
F S&P 500
5,353.25 +25.25 (+0.47%) F Dow Jones
39,797.00 +14.00 (+0.04%) F Nasdaq
18,938.75 +152.00 (+0.81%) E-mini Russell 2000 Index Futur
2,093.10 +4.00 (+0.19%) Petróleo
77.79 +0.22 (+0.28%) Oro
2,363.30 -29.60 (-1.24%)
Lausanne N6 C/D (0P0001DWLL.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 | - | - | - | - | - | - |
| 17 may 2024 | 142.79 | 142.79 | 142.79 | 142.79 | 142.79 | - |
| 16 may 2024 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 10 may 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
| 03 may 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| 02 may 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | - |
| 30 abr 2024 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | - |
| 29 abr 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
| 26 abr 2024 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - |
| 25 abr 2024 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - |
| 24 abr 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | - |
| 23 abr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 22 abr 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | - |
| 17 abr 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
| 16 abr 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
| 15 abr 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
| 12 abr 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
| 11 abr 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
| 10 abr 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | - |
| 05 abr 2024 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | - |
| 04 abr 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
| 03 abr 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 02 abr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | - |
| 12 mar 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 11 mar 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
| 08 mar 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| 07 mar 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
| 06 mar 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
| 05 mar 2024 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
| 04 mar 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 01 mar 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 29 feb 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
| 28 feb 2024 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | - |
| 27 feb 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 26 feb 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 23 feb 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 22 feb 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | - |
| 21 feb 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
| 20 feb 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
| 19 feb 2024 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
| 16 feb 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
| 15 feb 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
| 14 feb 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
| 13 feb 2024 | 135.59 | 135.59 | 135.59 | 135.59 | 135.59 | - |
| 12 feb 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
| 09 feb 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
| 08 feb 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
| 07 feb 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | - |
| 06 feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 05 feb 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | - |
| 02 feb 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
| 01 feb 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
| 31 ene 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 30 ene 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 29 ene 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | - |
| 26 ene 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
| 25 ene 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 24 ene 2024 | 135.29 | 135.29 | 135.29 | 135.29 | 135.29 | - |
| 23 ene 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
| 22 ene 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
| 19 ene 2024 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | - |
| 18 ene 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | - |
| 17 ene 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | - |
| 16 ene 2024 | 135.16 | 135.16 | 135.16 | 135.16 | 135.16 | - |
| 15 ene 2024 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | - |
| 12 ene 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
| 11 ene 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
| 10 ene 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
| 09 ene 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | - |
| 08 ene 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 05 ene 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
| 04 ene 2024 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | - |
| 03 ene 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | - |
| 02 ene 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
| *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.