U.S. markets open in 3 hours 13 minutes
F S&P 500
5,200.75 -12.00 (-0.23%) F Dow Jones
39,112.00 -83.00 (-0.21%) F Nasdaq
18,134.50 -52.00 (-0.29%) E-mini Russell 2000 Index Futur
2,055.60 -9.20 (-0.45%) Petróleo
79.53 +0.54 (+0.68%) Oro
2,315.80 -6.50 (-0.28%)
Velten Strategie Deutschland C (0P0001ODWF.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:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | - |
| 06 may 2024 | 146.17 | 146.17 | 146.17 | 146.17 | 146.17 | - |
| 03 may 2024 | 144.87 | 144.87 | 144.87 | 144.87 | 144.87 | - |
| 02 may 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
| 30 abr 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
| 29 abr 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 26 abr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
| 25 abr 2024 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | - |
| 24 abr 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| 23 abr 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
| 22 abr 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
| 19 abr 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
| 18 abr 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
| 17 abr 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
| 16 abr 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
| 15 abr 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
| 12 abr 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | - |
| 11 abr 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
| 10 abr 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 09 abr 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 08 abr 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
| 05 abr 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | - |
| 04 abr 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | - |
| 03 abr 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
| 02 abr 2024 | 148.43 | 148.43 | 148.43 | 148.43 | 148.43 | - |
| 28 mar 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 27 mar 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
| 26 mar 2024 | 149.51 | 149.51 | 149.51 | 149.51 | 149.51 | - |
| 25 mar 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | - |
| 22 mar 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
| 21 mar 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
| 20 mar 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | - |
| 19 mar 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
| 18 mar 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
| 15 mar 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | - |
| 14 mar 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | - |
| 13 mar 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | - |
| 12 mar 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| 11 mar 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
| 08 mar 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
| 07 mar 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
| 06 mar 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
| 05 mar 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
| 04 mar 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
| 01 mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 29 feb 2024 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | - |
| 28 feb 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
| 27 feb 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | - |
| 26 feb 2024 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | - |
| 23 feb 2024 | 143.73 | 143.73 | 143.73 | 143.73 | 143.73 | - |
| 22 feb 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
| 21 feb 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | - |
| 20 feb 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| 19 feb 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| 16 feb 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
| 15 feb 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
| 14 feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 13 feb 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
| 12 feb 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
| 09 feb 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
| 08 feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
| 07 feb 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
| 06 feb 2024 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | - |
| 05 feb 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
| 02 feb 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
| 01 feb 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
| 31 ene 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| 30 ene 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| 29 ene 2024 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - |
| 26 ene 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
| 25 ene 2024 | 143.53 | 143.53 | 143.53 | 143.53 | 143.53 | - |
| 24 ene 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
| 23 ene 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 22 ene 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| 19 ene 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 18 ene 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | - |
| 17 ene 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
| 16 ene 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
| 15 ene 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| 12 ene 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
| 11 ene 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
| 10 ene 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
| 09 ene 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
| 08 ene 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
| 05 ene 2024 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | - |
| 04 ene 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
| 03 ene 2024 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - |
| 02 ene 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
| 29 dic 2023 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
| 28 dic 2023 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| 27 dic 2023 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 22 dic 2023 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
| 21 dic 2023 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 20 dic 2023 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
| 19 dic 2023 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
| 18 dic 2023 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
| 15 dic 2023 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
| 14 dic 2023 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
| *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.