U.S. markets closed
F S&P 500
5,341.50 +13.50 (+0.25%) F Dow Jones
39,729.00 -54.00 (-0.14%) F Nasdaq
18,880.75 +94.00 (+0.50%) E-mini Russell 2000 Index Futur
2,087.90 -1.20 (-0.06%) Petróleo
76.91 -0.66 (-0.85%) Oro
2,376.20 -16.70 (-0.70%)
Sigma Inv. House FCP Equity Eurp D Inst (0P0001OT7K.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 16 may 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 15 may 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
| 14 may 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
| 13 may 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - |
| 10 may 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| 07 may 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
| 06 may 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 03 may 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| 02 may 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 30 abr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| 29 abr 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
| 26 abr 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
| 25 abr 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
| 24 abr 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
| 23 abr 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
| 22 abr 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| 19 abr 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| 18 abr 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
| 17 abr 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| 16 abr 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| 15 abr 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 12 abr 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| 11 abr 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| 10 abr 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
| 09 abr 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 08 abr 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| 05 abr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| 04 abr 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| 03 abr 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
| 02 abr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 28 mar 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
| 27 mar 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
| 26 mar 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| 25 mar 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| 22 mar 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
| 21 mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 20 mar 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| 19 mar 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 18 mar 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| 15 mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 14 mar 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| 13 mar 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
| 12 mar 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| 11 mar 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| 08 mar 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 07 mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| 06 mar 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
| 05 mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 04 mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| 01 mar 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
| 29 feb 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
| 28 feb 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
| 27 feb 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
| 26 feb 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| 23 feb 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
| 22 feb 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
| 21 feb 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
| 20 feb 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
| 14 feb 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
| 13 feb 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - |
| 12 feb 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
| 09 feb 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 02 feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| 01 feb 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 31 ene 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
| 30 ene 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| 29 ene 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | - |
| 26 ene 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
| 22 ene 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
| 19 ene 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 18 ene 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| 17 ene 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 16 ene 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
| 15 ene 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
| 12 ene 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
| 11 ene 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 10 ene 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| 09 ene 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
| 08 ene 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| *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.