U.S. markets closed
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,994.25 +22.00 (+0.11%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
80.94 +0.11 (+0.14%) Oro
2,330.60 -0.20 (-0.01%)
AIM LUX C-Quadrat Europe Sel I EUR (0P0001HF5S.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | - |
| 21 jun 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
| 20 jun 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| 19 jun 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 18 jun 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
| 17 jun 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
| 14 jun 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 13 jun 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
| 12 jun 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
| 11 jun 2024 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
| 10 jun 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 07 jun 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
| 06 jun 2024 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
| 05 jun 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
| 04 jun 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| 03 jun 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 31 may 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | - |
| 30 may 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
| 29 may 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 116.41 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
| 24 may 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| 23 may 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
| 22 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 21 may 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
| 15 may 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
| 14 may 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| 03 may 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| 02 may 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 30 abr 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
| 29 abr 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 22 abr 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
| 19 abr 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
| 18 abr 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
| 17 abr 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
| 12 abr 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
| 05 abr 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
| 04 abr 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | - |
| 03 abr 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| 02 abr 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
| 28 mar 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| 25 mar 2024 | 117.96 | 117.96 | 117.96 | 117.96 | 117.96 | - |
| 22 mar 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| 21 mar 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
| 20 mar 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - |
| 15 mar 2024 | 116.87 | 116.87 | 116.87 | 116.87 | 116.87 | - |
| 14 mar 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
| 13 mar 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| 08 mar 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
| 07 mar 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
| 06 mar 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
| 05 mar 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
| 04 mar 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| 01 mar 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
| 29 feb 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 28 feb 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
| 27 feb 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
| 26 feb 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | - |
| 23 feb 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| 22 feb 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
| 19 feb 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
| 16 feb 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 15 feb 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
| 14 feb 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
| 09 feb 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
| 02 feb 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| *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.