U.S. markets open in 3 hours 38 minutes
F S&P 500
5,364.25 +0.25 (+0.00%) F Dow Jones
38,945.00 -10.00 (-0.03%) F Nasdaq
19,079.75 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,052.90 -0.10 (-0.00%) Petróleo
75.62 +0.07 (+0.09%) Oro
2,359.00 -31.90 (-1.33%)
Carmignac Pf Merger Arb Plus A EUR Acc (0P0001QUIB.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:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 04 jun 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 03 jun 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 31 may 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 30 may 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
| 29 may 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| 28 may 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 27 may 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 24 may 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 23 may 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 22 may 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 21 may 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 16 may 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| 15 may 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 14 may 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 13 may 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 10 may 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 06 may 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
| 03 may 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| 02 may 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 30 abr 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 29 abr 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 26 abr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 25 abr 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 24 abr 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
| 23 abr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 22 abr 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 19 abr 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 18 abr 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 17 abr 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 16 abr 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
| 15 abr 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 12 abr 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 11 abr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 10 abr 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 09 abr 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 08 abr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 05 abr 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 04 abr 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 03 abr 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 02 abr 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 28 mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 27 mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 26 mar 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 25 mar 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 22 mar 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| 21 mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 20 mar 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 19 mar 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
| 14 mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 13 mar 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 12 mar 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 11 mar 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 08 mar 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 07 mar 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| 06 mar 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 05 mar 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 04 mar 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
| 01 mar 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 29 feb 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| 28 feb 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 27 feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 26 feb 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 23 feb 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 22 feb 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 21 feb 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
| 20 feb 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| 19 feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 16 feb 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
| 15 feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 14 feb 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 13 feb 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 12 feb 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 09 feb 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 08 feb 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 07 feb 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 06 feb 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 05 feb 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 02 feb 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| 01 feb 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
| 31 ene 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 30 ene 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| 29 ene 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 26 ene 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 23 ene 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 22 ene 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 19 ene 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 18 ene 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 17 ene 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| *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.