U.S. markets closed
F S&P 500
5,242.00 -4.25 (-0.08%) F Dow Jones
39,621.00 -21.00 (-0.05%) F Nasdaq
18,241.50 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,066.80 -1.10 (-0.05%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,368.60 -6.40 (-0.27%)
Education et Dialogue DB D (0P0001MXBQ.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 06 may 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
| 03 may 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 02 may 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 30 abr 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 29 abr 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 26 abr 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 25 abr 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 24 abr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 23 abr 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 22 abr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 19 abr 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 18 abr 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 17 abr 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 16 abr 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 15 abr 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
| 12 abr 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 11 abr 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 10 abr 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 09 abr 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 08 abr 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 05 abr 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 04 abr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 03 abr 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 02 abr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 28 mar 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 27 mar 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 26 mar 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 25 mar 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 22 mar 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 21 mar 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 20 mar 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
| 19 mar 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
| 18 mar 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 15 mar 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 14 mar 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 13 mar 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 12 mar 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 11 mar 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 08 mar 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 07 mar 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 06 mar 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
| 05 mar 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 04 mar 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| 01 mar 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
| 29 feb 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 28 feb 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 27 feb 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 26 feb 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 23 feb 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
| 22 feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 21 feb 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 20 feb 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 19 feb 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
| 16 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 15 feb 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 14 feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 13 feb 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| 12 feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 09 feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 08 feb 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
| 07 feb 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
| 06 feb 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
| 05 feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 02 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 01 feb 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
| 31 ene 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
| 30 ene 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 29 ene 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
| 26 ene 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| 25 ene 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| 24 ene 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
| 23 ene 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 22 ene 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
| 19 ene 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 18 ene 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 17 ene 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 16 ene 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 15 ene 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| 12 ene 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| 11 ene 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
| 10 ene 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 09 ene 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 08 ene 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
| 05 ene 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
| 04 ene 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
| 03 ene 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| 02 ene 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| 29 dic 2023 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
| 28 dic 2023 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
| 27 dic 2023 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
| 22 dic 2023 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
| 21 dic 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 20 dic 2023 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 19 dic 2023 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| 18 dic 2023 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| 15 dic 2023 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| *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.