U.S. markets closed
F S&P 500
5,370.75 +4.75 (+0.09%) F Dow Jones
38,899.00 +15.00 (+0.04%) F Nasdaq
19,105.25 +31.00 (+0.16%) E-mini Russell 2000 Index Futur
2,067.90 -0.80 (-0.04%) Petróleo
74.46 +0.39 (+0.53%) Oro
2,387.40 +11.90 (+0.50%)
Zurich Carb Netrl Euro Corp Z A1 EURHAcc (0P0001R3ES.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 28 may 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
| 27 may 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 24 may 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| 23 may 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| 22 may 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
| 21 may 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
| 16 may 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 15 may 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
| 14 may 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
| 13 may 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
| 10 may 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
| 07 may 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
| 02 may 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 30 abr 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 29 abr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 26 abr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 25 abr 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
| 24 abr 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
| 23 abr 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
| 22 abr 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 19 abr 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
| 18 abr 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
| 17 abr 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| 16 abr 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
| 15 abr 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 12 abr 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 11 abr 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 10 abr 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
| 09 abr 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 08 abr 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
| 05 abr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 04 abr 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 03 abr 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
| 02 abr 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
| 28 mar 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 27 mar 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
| 26 mar 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 25 mar 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
| 22 mar 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
| 21 mar 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| 20 mar 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
| 19 mar 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 14 mar 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
| 13 mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 12 mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 11 mar 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
| 08 mar 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
| 07 mar 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 06 mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 05 mar 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
| 04 mar 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| 01 mar 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
| 29 feb 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 28 feb 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
| 27 feb 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 26 feb 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
| 23 feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 22 feb 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
| 21 feb 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 20 feb 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
| 19 feb 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
| 16 feb 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
| 15 feb 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
| 14 feb 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
| 13 feb 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 12 feb 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
| 09 feb 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
| 08 feb 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
| 07 feb 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
| 06 feb 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
| 01 feb 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
| 31 ene 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
| 30 ene 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
| 29 ene 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
| 26 ene 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
| 25 ene 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| 24 ene 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| 23 ene 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 22 ene 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 19 ene 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| 18 ene 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 17 ene 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 16 ene 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
| 15 ene 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
| *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.