U.S. markets open in 6 hours 10 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,519.00 -7.00 (-0.02%) F Nasdaq
19,995.25 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,042.10 -2.80 (-0.14%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,327.10 -3.70 (-0.16%)
Arcus Fund SICAV - Arcus Japan Fund (0P0001Q5S8.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 24 jun 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 21 jun 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
| 20 jun 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 19 jun 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
| 18 jun 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
| 17 jun 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
| 14 jun 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
| 13 jun 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| 12 jun 2024 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | - |
| 11 jun 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| 10 jun 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
| 07 jun 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 06 jun 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
| 05 jun 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
| 04 jun 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 03 jun 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
| 31 may 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| 30 may 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
| 29 may 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
| 28 may 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| 23 may 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 22 may 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
| 21 may 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
| 16 may 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
| 15 may 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 14 may 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
| 13 may 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 10 may 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 07 may 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
| 30 abr 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
| 25 abr 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
| 24 abr 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| 23 abr 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
| 22 abr 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
| 19 abr 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
| 18 abr 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
| 17 abr 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 16 abr 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
| 15 abr 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 12 abr 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
| 11 abr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 10 abr 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
| 09 abr 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 08 abr 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 05 abr 2024 | 130.43 | 130.43 | 130.43 | 130.43 | 130.43 | - |
| 04 abr 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
| 03 abr 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 02 abr 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
| 28 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 27 mar 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
| 26 mar 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
| 25 mar 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
| 22 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 21 mar 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
| 18 mar 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
| 15 mar 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
| 14 mar 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
| 13 mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
| 12 mar 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
| 11 mar 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
| 08 mar 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 07 mar 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 06 mar 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
| 05 mar 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
| 04 mar 2024 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | - |
| 01 mar 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
| 29 feb 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
| 28 feb 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
| 27 feb 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
| 26 feb 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| 21 feb 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
| 20 feb 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| 19 feb 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 16 feb 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
| 15 feb 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
| 14 feb 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
| 13 feb 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
| 08 feb 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
| 05 feb 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
| *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.