U.S. markets open in 3 hours 7 minutes
F S&P 500
5,355.25 +27.25 (+0.51%) F Dow Jones
39,819.00 +36.00 (+0.09%) F Nasdaq
18,948.00 +161.25 (+0.86%) E-mini Russell 2000 Index Futur
2,095.40 +6.30 (+0.30%) Petróleo
78.21 +0.64 (+0.83%) Oro
2,368.80 -24.10 (-1.01%)
Sigma Internacional A FI (0P0001MABO.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 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 20 may 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 17 may 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 16 may 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 15 may 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 14 may 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 13 may 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 10 may 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 09 may 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 08 may 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 07 may 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 06 may 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 03 may 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 02 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 30 abr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 29 abr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 26 abr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 25 abr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 24 abr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 23 abr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 22 abr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 19 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 18 abr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 17 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 16 abr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 15 abr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 12 abr 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 11 abr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 10 abr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 09 abr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 08 abr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 05 abr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 04 abr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 03 abr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 02 abr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 28 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 27 mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 26 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 22 mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 21 mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 20 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 19 mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 18 mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 15 mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 14 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 13 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 12 mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 11 mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 08 mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 07 mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 06 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 05 mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 04 mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 01 mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 29 feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 28 feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 27 feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 26 feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 23 feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 22 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 21 feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 20 feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 19 feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 16 feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 15 feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 14 feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 13 feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 12 feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 09 feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 08 feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 07 feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 06 feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 05 feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 02 feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 01 feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 31 ene 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 30 ene 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 29 ene 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 26 ene 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 25 ene 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 24 ene 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 23 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 22 ene 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 19 ene 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 18 ene 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 17 ene 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 16 ene 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 15 ene 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 12 ene 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 11 ene 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 10 ene 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 09 ene 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 08 ene 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 05 ene 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 04 ene 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 03 ene 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 02 ene 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| *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.