U.S. markets open in 8 hours 26 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,522.00 -4.00 (-0.01%) F Nasdaq
19,994.50 +22.25 (+0.11%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.24 +0.41 (+0.51%) Oro
2,328.20 -2.60 (-0.11%)
HANSAgold EUR A Unhedged (0P0001KJWN.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 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 24 jun 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 21 jun 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 20 jun 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 19 jun 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 18 jun 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 17 jun 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 14 jun 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 13 jun 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 12 jun 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 11 jun 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 10 jun 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 07 jun 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 06 jun 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 05 jun 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 04 jun 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 03 jun 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 31 may 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 30 may 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 29 may 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 28 may 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 27 may 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 24 may 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 23 may 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 22 may 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 21 may 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 16 may 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 15 may 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 14 may 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 13 may 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 10 may 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 07 may 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 06 may 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 03 may 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 02 may 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 30 abr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 29 abr 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 26 abr 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 25 abr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 24 abr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 23 abr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 22 abr 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 19 abr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 18 abr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 17 abr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 16 abr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 15 abr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 12 abr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 11 abr 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 10 abr 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 09 abr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 08 abr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 05 abr 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 04 abr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 03 abr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 02 abr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 28 mar 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 27 mar 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 26 mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 25 mar 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 22 mar 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 21 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 20 mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 19 mar 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 18 mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 15 mar 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 14 mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 13 mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 12 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 11 mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 08 mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 07 mar 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 06 mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 05 mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 04 mar 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 01 mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 29 feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 28 feb 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 27 feb 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 26 feb 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 23 feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 22 feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 21 feb 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 20 feb 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 19 feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 16 feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 15 feb 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 14 feb 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 13 feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 12 feb 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 09 feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 08 feb 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 07 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 06 feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 05 feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 02 feb 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| *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.