U.S. markets open in 6 hours 47 minutes
F S&P 500
5,371.00 +7.00 (+0.13%) F Dow Jones
39,030.00 +75.00 (+0.19%) F Nasdaq
19,095.00 +34.75 (+0.18%) E-mini Russell 2000 Index Futur
2,058.90 +5.90 (+0.29%) Petróleo
75.65 +0.10 (+0.13%) Oro
2,392.60 +1.70 (+0.07%)
Education et Dialogue DB D (0P0001MXBQ.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:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| 04 jun 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 03 jun 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 31 may 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| 30 may 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 29 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 28 may 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| 27 may 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| 24 may 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
| 23 may 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 22 may 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 21 may 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 16 may 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 15 may 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 14 may 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 13 may 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 10 may 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 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 | - |
| *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.