U.S. markets open in 6 hours 46 minutes
F S&P 500
5,304.75 -20.00 (-0.38%) F Dow Jones
38,809.00 -135.00 (-0.35%) F Nasdaq
18,868.75 -71.75 (-0.38%) E-mini Russell 2000 Index Futur
2,062.50 -10.70 (-0.52%) Petróleo
80.13 +0.30 (+0.38%) Oro
2,353.40 -3.10 (-0.13%)
Eurizon Flex Crescita Ottobre 2024 D (0P0001IFAX.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 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
| 24 may 2024 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| 23 may 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 22 may 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 21 may 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| 20 may 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 17 may 2024 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | - |
| 16 may 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 15 may 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | - |
| 14 may 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 13 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 10 may 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 09 may 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 08 may 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| 07 may 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 06 may 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 03 may 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| 02 may 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 30 abr 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 29 abr 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 26 abr 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 23 abr 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 22 abr 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| 19 abr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 18 abr 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 17 abr 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 16 abr 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 15 abr 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 12 abr 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| 11 abr 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 10 abr 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 09 abr 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 08 abr 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 05 abr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 04 abr 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| 03 abr 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | - |
| 02 abr 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
| 28 mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 27 mar 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 26 mar 2024 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | - |
| 25 mar 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
| 22 mar 2024 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
| 21 mar 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 20 mar 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 19 mar 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 18 mar 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
| 15 mar 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| 14 mar 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 13 mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 12 mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 11 mar 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 08 mar 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| 07 mar 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 06 mar 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| 05 mar 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| 04 mar 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 01 mar 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| 29 feb 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 28 feb 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 27 feb 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 26 feb 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
| 23 feb 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 22 feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 21 feb 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 20 feb 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 19 feb 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 16 feb 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 15 feb 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 14 feb 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 13 feb 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 12 feb 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 09 feb 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 08 feb 2024 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 07 feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 06 feb 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 05 feb 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| 02 feb 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 01 feb 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 31 ene 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| 30 ene 2024 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 29 ene 2024 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | - |
| 26 ene 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| 25 ene 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 24 ene 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| 23 ene 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| 22 ene 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 19 ene 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 18 ene 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 17 ene 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 16 ene 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 15 ene 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| 12 ene 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 11 ene 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 10 ene 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 09 ene 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| 08 ene 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | - |
| *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.