U.S. markets open in 6 hours 18 minutes
F S&P 500
5,331.75 +4.50 (+0.08%) F Dow Jones
40,155.00 +18.00 (+0.04%) F Nasdaq
18,663.00 +27.75 (+0.15%) E-mini Russell 2000 Index Futur
2,105.00 -0.50 (-0.02%) Petróleo
80.35 +0.29 (+0.36%) Oro
2,444.00 +26.60 (+1.10%)
LUX IM AI & Data EX (0P0001MXHZ.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:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
| 15 may 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
| 14 may 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
| 13 may 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
| 07 may 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
| 06 may 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
| 03 may 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
| 02 may 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | - |
| 30 abr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 29 abr 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| 26 abr 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| 25 abr 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
| 24 abr 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
| 23 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 22 abr 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
| 19 abr 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
| 18 abr 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 17 abr 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
| 16 abr 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 15 abr 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
| 12 abr 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
| 11 abr 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
| 10 abr 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
| 09 abr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 08 abr 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
| 05 abr 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
| 04 abr 2024 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - |
| 03 abr 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
| 02 abr 2024 | 128.99 | 128.99 | 128.99 | 128.99 | 128.99 | - |
| 28 mar 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
| 27 mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 26 mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 25 mar 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 22 mar 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| 21 mar 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
| 20 mar 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
| 19 mar 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| 18 mar 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 15 mar 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
| 14 mar 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
| 13 mar 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
| 12 mar 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 11 mar 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
| 08 mar 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
| 07 mar 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
| 06 mar 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
| 05 mar 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - |
| 04 mar 2024 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
| 01 mar 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 27 feb 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
| 26 feb 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 23 feb 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
| 22 feb 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
| 21 feb 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
| 20 feb 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
| 19 feb 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
| 16 feb 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
| 15 feb 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
| 14 feb 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
| 13 feb 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| 12 feb 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
| 05 feb 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
| 02 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - |
| 30 ene 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
| 29 ene 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
| 23 ene 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| 22 ene 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
| 19 ene 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 18 ene 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 17 ene 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
| 16 ene 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
| 15 ene 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
| 12 ene 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 11 ene 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
| 10 ene 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 09 ene 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
| 28 dic 2023 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
| 27 dic 2023 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
| *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.