U.S. markets open in 6 hours 42 minutes
F S&P 500
5,523.25 +6.25 (+0.11%) F Dow Jones
39,896.00 +52.00 (+0.13%) F Nasdaq
19,800.50 +49.75 (+0.25%) E-mini Russell 2000 Index Futur
2,058.20 +5.40 (+0.26%) Petróleo
81.62 -0.01 (-0.01%) Oro
2,337.90 -6.50 (-0.28%)
AIM LUX-C-Quadrat Bond Opportun (0P0001RWN0.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:
25 jun 2023 - 25 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 | - | - | - | - | - | - |
| 21 jun 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 20 jun 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 19 jun 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 18 jun 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 17 jun 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
| 14 jun 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
| 13 jun 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 12 jun 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 11 jun 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
| 10 jun 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 07 jun 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| 06 jun 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 05 jun 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 04 jun 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| 03 jun 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 31 may 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
| 30 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 29 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| 24 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 23 may 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| 22 may 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
| 21 may 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
| 15 may 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 14 may 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 30 abr 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 29 abr 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
| 22 abr 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 19 abr 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 18 abr 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| 17 abr 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| 12 abr 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 05 abr 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 04 abr 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 03 abr 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 02 abr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
| 28 mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
| 27 mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 26 mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 25 mar 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| 22 mar 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
| 21 mar 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 20 mar 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 15 mar 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
| 14 mar 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 13 mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
| 08 mar 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 07 mar 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
| 06 mar 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| 05 mar 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 04 mar 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| 01 mar 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| 29 feb 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 28 feb 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 27 feb 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| 26 feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 23 feb 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| 22 feb 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 19 feb 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 16 feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 15 feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 14 feb 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
| 13 feb 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 12 feb 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
| 09 feb 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| 02 feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| *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.