U.S. markets closed
F S&P 500
5,242.25 -10.75 (-0.20%) F Dow Jones
38,192.00 -39.00 (-0.10%) F Nasdaq
18,544.00 -62.50 (-0.34%) E-mini Russell 2000 Index Futur
2,059.80 -1.20 (-0.06%) Petróleo
77.58 -0.33 (-0.42%) Oro
2,367.50 +1.00 (+0.04%)
DLTV Europe B FI (0P0001OO2L.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 28 may 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 27 may 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 24 may 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 23 may 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 22 may 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 21 may 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 20 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 17 may 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 16 may 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 15 may 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 14 may 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 13 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 10 may 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 09 may 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 08 may 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 07 may 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 06 may 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 03 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 02 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 30 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 29 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 26 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 25 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 24 abr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 23 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 22 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 19 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 18 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 17 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 16 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 15 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 10 abr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 09 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 08 abr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 05 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 04 abr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 03 abr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 02 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 28 mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 25 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 19 mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 18 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 15 mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 14 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 13 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 11 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 08 mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 07 mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 06 mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 05 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 04 mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 01 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 29 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 28 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 27 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 26 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 23 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 22 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 21 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 20 feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 19 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 16 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 15 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 14 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 13 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 12 feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 09 feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 08 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 07 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 06 feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 05 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 02 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 01 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 31 ene 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 30 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 29 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 26 ene 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 25 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 24 ene 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 23 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 22 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 19 ene 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 18 ene 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 17 ene 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 16 ene 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 15 ene 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 12 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 11 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 10 ene 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 09 ene 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| *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.