U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
80.95 +0.12 (+0.15%) Oro
2,325.20 -5.60 (-0.24%)
AIM LUX-C-Quadrat Bond Opp 4 Ye (0P0001RWMZ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 21 jun 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 20 jun 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 19 jun 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
| 18 jun 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 17 jun 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 14 jun 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 13 jun 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 12 jun 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
| 11 jun 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 10 jun 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 07 jun 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 06 jun 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 05 jun 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 04 jun 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| 03 jun 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 31 may 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 30 may 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| 29 may 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 24 may 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 23 may 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 22 may 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 21 may 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 15 may 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 14 may 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 30 abr 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 29 abr 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 22 abr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 15 abr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 12 abr 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 05 abr 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 04 abr 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 03 abr 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 02 abr 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 28 mar 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 27 mar 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 22 mar 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
| 21 mar 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 20 mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 15 mar 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 14 mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 13 mar 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 08 mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 07 mar 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
| 06 mar 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 05 mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 04 mar 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 01 mar 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 29 feb 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 28 feb 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 27 feb 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 26 feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 23 feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 22 feb 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
| 19 feb 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 16 feb 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| 15 feb 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| 14 feb 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 13 feb 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 12 feb 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 09 feb 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 02 feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| *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.