U.S. markets open in 3 hours 47 minutes
F S&P 500
5,242.00 -11.00 (-0.21%) F Dow Jones
38,202.00 -29.00 (-0.08%) F Nasdaq
18,540.50 -66.00 (-0.35%) E-mini Russell 2000 Index Futur
2,053.10 -7.90 (-0.38%) Petróleo
77.60 -0.31 (-0.40%) Oro
2,363.70 -2.80 (-0.12%)
Velten Strategie Welt C (0P0001RZ4T.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:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 27 may 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
| 24 may 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
| 23 may 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 22 may 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
| 21 may 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
| 16 may 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
| 15 may 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - |
| 14 may 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
| 13 may 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 10 may 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
| 07 may 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| 06 may 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| 03 may 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 02 may 2024 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | - |
| 30 abr 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | - |
| 29 abr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 26 abr 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
| 25 abr 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
| 24 abr 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
| 23 abr 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | - |
| 22 abr 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
| 19 abr 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 18 abr 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
| 17 abr 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
| 16 abr 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
| 15 abr 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
| 12 abr 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
| 11 abr 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
| 10 abr 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| 09 abr 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
| 08 abr 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 05 abr 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 04 abr 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| 03 abr 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
| 02 abr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 28 mar 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
| 27 mar 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
| 26 mar 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| 25 mar 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
| 22 mar 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
| 21 mar 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
| 20 mar 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
| 19 mar 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
| 18 mar 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
| 15 mar 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
| 14 mar 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
| 13 mar 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
| 12 mar 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | - |
| 11 mar 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - |
| 08 mar 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
| 07 mar 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
| 06 mar 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
| 05 mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
| 04 mar 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
| 01 mar 2024 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | - |
| 29 feb 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 28 feb 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
| 27 feb 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
| 26 feb 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
| 23 feb 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
| 22 feb 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
| 21 feb 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
| 20 feb 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
| 19 feb 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
| 16 feb 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
| 15 feb 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
| 14 feb 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 13 feb 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
| 12 feb 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
| 09 feb 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
| 08 feb 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
| 07 feb 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 06 feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 05 feb 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
| 02 feb 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
| 01 feb 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
| 31 ene 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
| 30 ene 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
| 29 ene 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
| 26 ene 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| 25 ene 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
| 24 ene 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
| 23 ene 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 22 ene 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
| 19 ene 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
| 18 ene 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
| 17 ene 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 16 ene 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
| 15 ene 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 12 ene 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
| 11 ene 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
| 10 ene 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| *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.