U.S. markets open in 5 hours 40 minutes
F S&P 500
5,288.50 -8.75 (-0.17%) F Dow Jones
38,590.00 -66.00 (-0.17%) F Nasdaq
18,612.00 -34.25 (-0.18%) E-mini Russell 2000 Index Futur
2,059.30 -5.90 (-0.29%) Petróleo
73.14 -1.08 (-1.46%) Oro
2,361.40 -7.90 (-0.33%)
Aperture New World Opportunities EX EUR (0P0001MAPI.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:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 30 may 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| 29 may 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 24 may 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| 23 may 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
| 22 may 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| 21 may 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| 16 may 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 15 may 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| 14 may 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| 13 may 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| 10 may 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
| 07 may 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| 06 may 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| 03 may 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 02 may 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 30 abr 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 29 abr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 26 abr 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 25 abr 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 24 abr 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| 23 abr 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 22 abr 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
| 19 abr 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 18 abr 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| 17 abr 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 16 abr 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| 15 abr 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 10 abr 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| 09 abr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 08 abr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| 05 abr 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| 04 abr 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
| 03 abr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| 27 mar 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| 26 mar 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
| 25 mar 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| 22 mar 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
| 21 mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 20 mar 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
| 19 mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 18 mar 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 15 mar 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| 14 mar 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| 13 mar 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
| 12 mar 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| 11 mar 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
| 08 mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| 07 mar 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
| 06 mar 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
| 05 mar 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 04 mar 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
| 01 mar 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
| 29 feb 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| 28 feb 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
| 27 feb 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| 26 feb 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
| 23 feb 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
| 22 feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| 21 feb 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 20 feb 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| 19 feb 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
| 16 feb 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
| 15 feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| 14 feb 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
| 13 feb 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 12 feb 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
| 09 feb 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
| 02 feb 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 01 feb 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
| 29 ene 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| 26 ene 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| 22 ene 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| 19 ene 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
| 18 ene 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| 17 ene 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
| 16 ene 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 15 ene 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
| 12 ene 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| *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.