U.S. markets open in 4 hours 16 minutes
F S&P 500
5,294.75 -30.00 (-0.56%) F Dow Jones
38,764.00 -180.00 (-0.46%) F Nasdaq
18,816.75 -123.75 (-0.65%) E-mini Russell 2000 Index Futur
2,057.20 -16.00 (-0.77%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,344.80 -11.70 (-0.50%)
FP Artellium Evolution S (0P0001MAO7.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 | - | - | - | - | - | - |
| 24 may 2024 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
| 23 may 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
| 22 may 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
| 21 may 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
| 16 may 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
| 15 may 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
| 14 may 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | - |
| 13 may 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 10 may 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| 07 may 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
| 06 may 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| 03 may 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 02 may 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
| 30 abr 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 29 abr 2024 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | - |
| 26 abr 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
| 25 abr 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
| 24 abr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 23 abr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| 22 abr 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 19 abr 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
| 18 abr 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| 17 abr 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
| 16 abr 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
| 15 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 12 abr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 11 abr 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
| 10 abr 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| 09 abr 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
| 08 abr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 05 abr 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
| 04 abr 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
| 03 abr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 02 abr 2024 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | - |
| 28 mar 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
| 27 mar 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 26 mar 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
| 25 mar 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
| 22 mar 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 21 mar 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
| 20 mar 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 19 mar 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
| 18 mar 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
| 15 mar 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
| 14 mar 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
| 13 mar 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
| 12 mar 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
| 11 mar 2024 | 116.47 | 116.47 | 116.47 | 116.47 | 116.47 | - |
| 08 mar 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| 07 mar 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
| 06 mar 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| 05 mar 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
| 04 mar 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 01 mar 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| 29 feb 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
| 28 feb 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| 27 feb 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
| 26 feb 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
| 23 feb 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
| 22 feb 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| 21 feb 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
| 20 feb 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
| 19 feb 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
| 16 feb 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| 15 feb 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
| 14 feb 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| 13 feb 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
| 12 feb 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 09 feb 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
| 08 feb 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
| 07 feb 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
| 06 feb 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| 05 feb 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
| 02 feb 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
| 01 feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 31 ene 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
| 30 ene 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
| 29 ene 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
| 26 ene 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
| 25 ene 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 24 ene 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 23 ene 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
| 22 ene 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
| 19 ene 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
| 18 ene 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
| 17 ene 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| 16 ene 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
| 15 ene 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 12 ene 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
| 11 ene 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 10 ene 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
| 09 ene 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
| 08 ene 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
| *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.