U.S. markets open in 2 hours 10 minutes
F S&P 500
5,359.75 +31.75 (+0.60%) F Dow Jones
39,822.00 +39.00 (+0.10%) F Nasdaq
18,976.75 +190.00 (+1.01%) E-mini Russell 2000 Index Futur
2,094.80 +5.70 (+0.27%) Petróleo
78.20 +0.63 (+0.81%) Oro
2,370.60 -22.30 (-0.93%)
Aperture European Innovation IX EUR Acc (0P0001JIGR.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 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
| 16 may 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
| 15 may 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
| 14 may 2024 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | - |
| 13 may 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
| 10 may 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| 07 may 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | - |
| 06 may 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| 03 may 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | - |
| 02 may 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
| 30 abr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| 29 abr 2024 | 150.87 | 150.87 | 150.87 | 150.87 | 150.87 | - |
| 26 abr 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
| 25 abr 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
| 24 abr 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | - |
| 23 abr 2024 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | - |
| 22 abr 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
| 19 abr 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | - |
| 18 abr 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
| 17 abr 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| 16 abr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 15 abr 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| 12 abr 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - |
| 11 abr 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | - |
| 10 abr 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 152.51 | - |
| 09 abr 2024 | 152.27 | 152.27 | 152.27 | 152.27 | 152.27 | - |
| 08 abr 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
| 05 abr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 04 abr 2024 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - |
| 03 abr 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 02 abr 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | - |
| 28 mar 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
| 27 mar 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.49 | - |
| 26 mar 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | - |
| 25 mar 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
| 22 mar 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
| 21 mar 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | - |
| 20 mar 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
| 19 mar 2024 | 152.57 | 152.57 | 152.57 | 152.57 | 152.57 | - |
| 18 mar 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
| 15 mar 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
| 14 mar 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
| 13 mar 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | - |
| 12 mar 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | - |
| 11 mar 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| 08 mar 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
| 07 mar 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
| 06 mar 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
| 05 mar 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
| 04 mar 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 01 mar 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
| 29 feb 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
| 28 feb 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 27 feb 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 26 feb 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 23 feb 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| 22 feb 2024 | 148.11 | 148.11 | 148.11 | 148.11 | 148.11 | - |
| 21 feb 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
| 20 feb 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
| 19 feb 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | - |
| 16 feb 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
| 15 feb 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| 14 feb 2024 | 145.31 | 145.31 | 145.31 | 145.31 | 145.31 | - |
| 13 feb 2024 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | - |
| 12 feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 09 feb 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 02 feb 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
| 01 feb 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
| 31 ene 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 30 ene 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
| 29 ene 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
| 26 ene 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
| 22 ene 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
| 19 ene 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | - |
| 18 ene 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
| 17 ene 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 16 ene 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
| 15 ene 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
| 12 ene 2024 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | - |
| 11 ene 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
| 10 ene 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
| 09 ene 2024 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - |
| 08 ene 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| *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.