U.S. markets open in 2 hours 11 minutes
F S&P 500
5,359.75 +31.75 (+0.60%) F Dow Jones
39,824.00 +41.00 (+0.10%) F Nasdaq
18,977.25 +190.50 (+1.01%) E-mini Russell 2000 Index Futur
2,094.60 +5.50 (+0.26%) Petróleo
78.20 +0.63 (+0.81%) Oro
2,370.60 -22.30 (-0.93%)
Aperture European Innovation DX EUR Acc (0P0001MAPP.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 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
| 16 may 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 15 may 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | - |
| 14 may 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 13 may 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
| 10 may 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
| 07 may 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
| 06 may 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - |
| 03 may 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 02 may 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | - |
| 30 abr 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
| 29 abr 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
| 26 abr 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
| 25 abr 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | - |
| 24 abr 2024 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | - |
| 23 abr 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
| 22 abr 2024 | 137.57 | 137.57 | 137.57 | 137.57 | 137.57 | - |
| 19 abr 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
| 18 abr 2024 | 138.51 | 138.51 | 138.51 | 138.51 | 138.51 | - |
| 17 abr 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| 16 abr 2024 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - |
| 15 abr 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
| 10 abr 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
| 09 abr 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
| 08 abr 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
| 05 abr 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 04 abr 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
| 03 abr 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
| 02 abr 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| 28 mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 27 mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 26 mar 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
| 25 mar 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| 22 mar 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
| 21 mar 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - |
| 20 mar 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
| 19 mar 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
| 18 mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| 15 mar 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 14 mar 2024 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | - |
| 13 mar 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
| 12 mar 2024 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | - |
| 11 mar 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| 08 mar 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
| 07 mar 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
| 06 mar 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
| 05 mar 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
| 04 mar 2024 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | - |
| 01 mar 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
| 29 feb 2024 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | - |
| 28 feb 2024 | 138.81 | 138.81 | 138.81 | 138.81 | 138.81 | - |
| 27 feb 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
| 26 feb 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| 23 feb 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 22 feb 2024 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | - |
| 21 feb 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
| 20 feb 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
| 19 feb 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| 16 feb 2024 | 136.39 | 136.39 | 136.39 | 136.39 | 136.39 | - |
| 15 feb 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
| 14 feb 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
| 13 feb 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
| 12 feb 2024 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
| 09 feb 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
| 02 feb 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 01 feb 2024 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 29 ene 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
| 26 ene 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
| 22 ene 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
| 19 ene 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
| 18 ene 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
| 17 ene 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
| 16 ene 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
| 15 ene 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
| 12 ene 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
| 11 ene 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
| 10 ene 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
| 09 ene 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
| 08 ene 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| *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.