U.S. markets open in 2 hours 45 minutes
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,163.00 +26.00 (+0.06%) F Nasdaq
18,669.75 +34.50 (+0.19%) E-mini Russell 2000 Index Futur
2,108.30 +2.80 (+0.13%) Petróleo
79.83 -0.23 (-0.29%) Oro
2,442.40 +25.00 (+1.03%)
Sail World Five (0P0001R9RO.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:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
| 14 may 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
| 13 may 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
| 10 may 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| 03 may 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 29 abr 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
| 26 abr 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 23 abr 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
| 22 abr 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 17 abr 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 16 abr 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| 15 abr 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
| 10 abr 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
| 09 abr 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| 08 abr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
| 03 abr 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
| 02 abr 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
| 28 mar 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| 25 mar 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| 22 mar 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 21 mar 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
| 20 mar 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
| 19 mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
| 18 mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 15 mar 2024 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
| 14 mar 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
| 13 mar 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 12 mar 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| 11 mar 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
| 05 mar 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
| 04 mar 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
| 01 mar 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
| 29 feb 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
| 28 feb 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| 27 feb 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 26 feb 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
| 21 feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| 20 feb 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 19 feb 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 14 feb 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| 13 feb 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
| 12 feb 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| 09 feb 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 08 feb 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 07 feb 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 06 feb 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 05 feb 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 02 feb 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 01 feb 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 31 ene 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| 30 ene 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
| 29 ene 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
| 26 ene 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 25 ene 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| 24 ene 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 23 ene 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| 22 ene 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
| 19 ene 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 18 ene 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
| 17 ene 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
| 16 ene 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| 15 ene 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 12 ene 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| 11 ene 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 10 ene 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 09 ene 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 08 ene 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 05 ene 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 04 ene 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
| 03 ene 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 02 ene 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 29 dic 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 28 dic 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 27 dic 2023 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| *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.