U.S. markets open in 2 hours 2 minutes
F S&P 500
5,541.00 +6.75 (+0.12%) F Dow Jones
39,693.00 +110.00 (+0.28%) F Nasdaq
19,978.75 -4.00 (-0.02%) E-mini Russell 2000 Index Futur
2,049.90 +6.50 (+0.32%) Petróleo
80.95 +0.22 (+0.27%) Oro
2,337.00 +5.80 (+0.25%)
H2O Multibonds FCP REUR C/D (0P0001KW9N.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 19 jun 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 18 jun 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 17 jun 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 14 jun 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 13 jun 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 12 jun 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 11 jun 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 10 jun 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 07 jun 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 06 jun 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 05 jun 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 04 jun 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 03 jun 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 31 may 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 30 may 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 29 may 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 28 may 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 27 may 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 24 may 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 23 may 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 22 may 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 21 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 21 may 2024 | 9.03 Dividendo | |||||
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 16 may 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 15 may 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 14 may 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 13 may 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 10 may 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 06 may 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 03 may 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 02 may 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 30 abr 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 29 abr 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 26 abr 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 25 abr 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 24 abr 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 23 abr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 22 abr 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 19 abr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 18 abr 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 17 abr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 16 abr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 15 abr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 12 abr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 11 abr 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 10 abr 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 09 abr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 08 abr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 05 abr 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 04 abr 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 03 abr 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 02 abr 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 28 mar 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 27 mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 26 mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 25 mar 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 22 mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 21 mar 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 20 mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 19 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 18 mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 15 mar 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 14 mar 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 13 mar 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 12 mar 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 11 mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 08 mar 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 07 mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 06 mar 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 05 mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 04 mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 01 mar 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 29 feb 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 28 feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 27 feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 26 feb 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 23 feb 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 22 feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 21 feb 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 20 feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 19 feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 16 feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 15 feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 14 feb 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 13 feb 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 12 feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 09 feb 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 08 feb 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 07 feb 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 06 feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 05 feb 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 02 feb 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| *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.