U.S. markets open in 9 hours 2 minutes
F S&P 500
5,435.75 -1.75 (-0.03%) F Dow Jones
38,585.00 -20.00 (-0.05%) F Nasdaq
19,700.50 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,007.50 -0.50 (-0.02%) Petróleo
78.16 -0.29 (-0.37%) Oro
2,338.90 -10.20 (-0.43%)
CT (Lux) American Select 1EH (0P0001EXC1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 4.9396 | 4.9396 | 4.9396 | 4.9396 | 4.9396 | - |
| 12 jun 2024 | 4.9463 | 4.9463 | 4.9463 | 4.9463 | 4.9463 | - |
| 11 jun 2024 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | - |
| 10 jun 2024 | 4.8801 | 4.8801 | 4.8801 | 4.8801 | 4.8801 | - |
| 07 jun 2024 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | - |
| 06 jun 2024 | 4.8465 | 4.8465 | 4.8465 | 4.8465 | 4.8465 | - |
| 05 jun 2024 | 4.8495 | 4.8495 | 4.8495 | 4.8495 | 4.8495 | - |
| 04 jun 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| 03 jun 2024 | 4.7421 | 4.7421 | 4.7421 | 4.7421 | 4.7421 | - |
| 31 may 2024 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | - |
| 30 may 2024 | 4.7214 | 4.7214 | 4.7214 | 4.7214 | 4.7214 | - |
| 29 may 2024 | 4.7605 | 4.7605 | 4.7605 | 4.7605 | 4.7605 | - |
| 28 may 2024 | 4.7969 | 4.7969 | 4.7969 | 4.7969 | 4.7969 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 4.7845 | 4.7845 | 4.7845 | 4.7845 | 4.7845 | - |
| 23 may 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| 22 may 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | - |
| 21 may 2024 | 4.7667 | 4.7667 | 4.7667 | 4.7667 | 4.7667 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 16 may 2024 | 4.7327 | 4.7327 | 4.7327 | 4.7327 | 4.7327 | - |
| 15 may 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| 14 may 2024 | 4.6743 | 4.6743 | 4.6743 | 4.6743 | 4.6743 | - |
| 13 may 2024 | 4.6411 | 4.6411 | 4.6411 | 4.6411 | 4.6411 | - |
| 10 may 2024 | 4.6533 | 4.6533 | 4.6533 | 4.6533 | 4.6533 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 4.6238 | 4.6238 | 4.6238 | 4.6238 | 4.6238 | - |
| 07 may 2024 | 4.6349 | 4.6349 | 4.6349 | 4.6349 | 4.6349 | - |
| 06 may 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 03 may 2024 | 4.5859 | 4.5859 | 4.5859 | 4.5859 | 4.5859 | - |
| 02 may 2024 | 4.5358 | 4.5358 | 4.5358 | 4.5358 | 4.5358 | - |
| 30 abr 2024 | 4.4884 | 4.4884 | 4.4884 | 4.4884 | 4.4884 | - |
| 29 abr 2024 | 4.5618 | 4.5618 | 4.5618 | 4.5618 | 4.5618 | - |
| 26 abr 2024 | 4.5626 | 4.5626 | 4.5626 | 4.5626 | 4.5626 | - |
| 25 abr 2024 | 4.4895 | 4.4895 | 4.4895 | 4.4895 | 4.4895 | - |
| 24 abr 2024 | 4.5201 | 4.5201 | 4.5201 | 4.5201 | 4.5201 | - |
| 23 abr 2024 | 4.5262 | 4.5262 | 4.5262 | 4.5262 | 4.5262 | - |
| 22 abr 2024 | 4.4598 | 4.4598 | 4.4598 | 4.4598 | 4.4598 | - |
| 19 abr 2024 | 4.4157 | 4.4157 | 4.4157 | 4.4157 | 4.4157 | - |
| 18 abr 2024 | 4.4892 | 4.4892 | 4.4892 | 4.4892 | 4.4892 | - |
| 17 abr 2024 | 4.5121 | 4.5121 | 4.5121 | 4.5121 | 4.5121 | - |
| 16 abr 2024 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | - |
| 15 abr 2024 | 4.5653 | 4.5653 | 4.5653 | 4.5653 | 4.5653 | - |
| 12 abr 2024 | 4.6266 | 4.6266 | 4.6266 | 4.6266 | 4.6266 | - |
| 11 abr 2024 | 4.7053 | 4.7053 | 4.7053 | 4.7053 | 4.7053 | - |
| 10 abr 2024 | 4.6635 | 4.6635 | 4.6635 | 4.6635 | 4.6635 | - |
| 09 abr 2024 | 4.7075 | 4.7075 | 4.7075 | 4.7075 | 4.7075 | - |
| 08 abr 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | - |
| 05 abr 2024 | 4.6997 | 4.6997 | 4.6997 | 4.6997 | 4.6997 | - |
| 04 abr 2024 | 4.6294 | 4.6294 | 4.6294 | 4.6294 | 4.6294 | - |
| 03 abr 2024 | 4.6989 | 4.6989 | 4.6989 | 4.6989 | 4.6989 | - |
| 02 abr 2024 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| 28 mar 2024 | 4.7491 | 4.7491 | 4.7491 | 4.7491 | 4.7491 | - |
| 27 mar 2024 | 4.7406 | 4.7406 | 4.7406 | 4.7406 | 4.7406 | - |
| 26 mar 2024 | 4.7053 | 4.7053 | 4.7053 | 4.7053 | 4.7053 | - |
| 25 mar 2024 | 4.7128 | 4.7128 | 4.7128 | 4.7128 | 4.7128 | - |
| 22 mar 2024 | 4.7332 | 4.7332 | 4.7332 | 4.7332 | 4.7332 | - |
| 21 mar 2024 | 4.7414 | 4.7414 | 4.7414 | 4.7414 | 4.7414 | - |
| 20 mar 2024 | 4.7035 | 4.7035 | 4.7035 | 4.7035 | 4.7035 | - |
| 19 mar 2024 | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 4.6542 | - |
| 18 mar 2024 | 4.6352 | 4.6352 | 4.6352 | 4.6352 | 4.6352 | - |
| 15 mar 2024 | 4.6127 | 4.6127 | 4.6127 | 4.6127 | 4.6127 | - |
| 14 mar 2024 | 4.6401 | 4.6401 | 4.6401 | 4.6401 | 4.6401 | - |
| 13 mar 2024 | 4.6628 | 4.6628 | 4.6628 | 4.6628 | 4.6628 | - |
| 12 mar 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | - |
| 11 mar 2024 | 4.6206 | 4.6206 | 4.6206 | 4.6206 | 4.6206 | - |
| 08 mar 2024 | 4.6492 | 4.6492 | 4.6492 | 4.6492 | 4.6492 | - |
| 07 mar 2024 | 4.6986 | 4.6986 | 4.6986 | 4.6986 | 4.6986 | - |
| 06 mar 2024 | 4.6372 | 4.6372 | 4.6372 | 4.6372 | 4.6372 | - |
| 05 mar 2024 | 4.5991 | 4.5991 | 4.5991 | 4.5991 | 4.5991 | - |
| 04 mar 2024 | 4.6576 | 4.6576 | 4.6576 | 4.6576 | 4.6576 | - |
| 01 mar 2024 | 4.6462 | 4.6462 | 4.6462 | 4.6462 | 4.6462 | - |
| 29 feb 2024 | 4.5844 | 4.5844 | 4.5844 | 4.5844 | 4.5844 | - |
| 28 feb 2024 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
| 27 feb 2024 | 4.5547 | 4.5547 | 4.5547 | 4.5547 | 4.5547 | - |
| 26 feb 2024 | 4.5389 | 4.5389 | 4.5389 | 4.5389 | 4.5389 | - |
| 23 feb 2024 | 4.5452 | 4.5452 | 4.5452 | 4.5452 | 4.5452 | - |
| 22 feb 2024 | 4.5498 | 4.5498 | 4.5498 | 4.5498 | 4.5498 | - |
| 21 feb 2024 | 4.4491 | 4.4491 | 4.4491 | 4.4491 | 4.4491 | - |
| 20 feb 2024 | 4.4578 | 4.4578 | 4.4578 | 4.4578 | 4.4578 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4.4945 | 4.4945 | 4.4945 | 4.4945 | 4.4945 | - |
| 15 feb 2024 | 4.5262 | 4.5262 | 4.5262 | 4.5262 | 4.5262 | - |
| 14 feb 2024 | 4.5009 | 4.5009 | 4.5009 | 4.5009 | 4.5009 | - |
| 13 feb 2024 | 4.4314 | 4.4314 | 4.4314 | 4.4314 | 4.4314 | - |
| 12 feb 2024 | 4.4924 | 4.4924 | 4.4924 | 4.4924 | 4.4924 | - |
| 09 feb 2024 | 4.4925 | 4.4925 | 4.4925 | 4.4925 | 4.4925 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 4.4408 | 4.4408 | 4.4408 | 4.4408 | 4.4408 | - |
| 06 feb 2024 | 4.4017 | 4.4017 | 4.4017 | 4.4017 | 4.4017 | - |
| 05 feb 2024 | 4.3984 | 4.3984 | 4.3984 | 4.3984 | 4.3984 | - |
| 02 feb 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 01 feb 2024 | 4.4099 | 4.4099 | 4.4099 | 4.4099 | 4.4099 | - |
| 31 ene 2024 | 4.3679 | 4.3679 | 4.3679 | 4.3679 | 4.3679 | - |
| 30 ene 2024 | 4.4438 | 4.4438 | 4.4438 | 4.4438 | 4.4438 | - |
| 29 ene 2024 | 4.4582 | 4.4582 | 4.4582 | 4.4582 | 4.4582 | - |
| 26 ene 2024 | 4.4149 | 4.4149 | 4.4149 | 4.4149 | 4.4149 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 4.4064 | 4.4064 | 4.4064 | 4.4064 | 4.4064 | - |
| *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.