U.S. markets closed
F S&P 500
5,526.50 -17.00 (-0.31%) F Dow Jones
39,437.00 -103.00 (-0.26%) F Nasdaq
19,930.50 -82.00 (-0.41%) E-mini Russell 2000 Index Futur
2,035.30 -5.20 (-0.25%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.80 -3.40 (-0.15%)
Paramount Global (0VV.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 15.68 | 15.88 | 15.68 | 15.74 | 15.74 | 500 |
| 25 jun 2024 | 16.10 | 16.14 | 15.84 | 15.84 | 15.84 | - |
| 24 jun 2024 | 15.52 | 16.12 | 15.50 | 16.12 | 16.12 | - |
| 21 jun 2024 | 16.24 | 16.64 | 16.24 | 16.56 | 16.56 | - |
| 20 jun 2024 | 15.60 | 16.18 | 15.60 | 16.18 | 16.18 | - |
| 19 jun 2024 | 15.60 | 15.60 | 15.56 | 15.56 | 15.56 | - |
| 18 jun 2024 | 15.98 | 15.98 | 15.88 | 15.88 | 15.88 | - |
| 17 jun 2024 | 16.62 | 16.64 | 16.28 | 16.28 | 16.28 | - |
| 17 jun 2024 | 0.05 Dividendo | |||||
| 14 jun 2024 | 17.40 | 17.48 | 17.30 | 17.42 | 17.37 | - |
| 13 jun 2024 | 17.54 | 17.56 | 17.18 | 17.48 | 17.43 | - |
| 12 jun 2024 | 18.12 | 18.12 | 17.40 | 17.40 | 17.35 | - |
| 11 jun 2024 | 19.14 | 19.60 | 19.14 | 19.60 | 19.54 | - |
| 10 jun 2024 | 19.68 | 19.68 | 19.38 | 19.38 | 19.32 | - |
| 07 jun 2024 | 19.48 | 19.76 | 19.44 | 19.70 | 19.64 | - |
| 06 jun 2024 | 18.84 | 19.68 | 18.78 | 19.68 | 19.62 | - |
| 05 jun 2024 | 19.00 | 19.00 | 18.70 | 18.76 | 18.71 | - |
| 04 jun 2024 | 19.96 | 19.96 | 19.78 | 19.78 | 19.72 | - |
| 03 jun 2024 | 18.82 | 20.20 | 18.82 | 20.10 | 20.04 | - |
| 31 may 2024 | 18.80 | 18.92 | 18.74 | 18.76 | 18.71 | - |
| 30 may 2024 | 17.84 | 18.48 | 17.82 | 18.48 | 18.43 | - |
| 29 may 2024 | 18.62 | 18.72 | 18.48 | 18.48 | 18.43 | - |
| 28 may 2024 | 18.88 | 18.90 | 18.78 | 18.78 | 18.73 | - |
| 27 may 2024 | 18.92 | 18.92 | 18.88 | 18.92 | 18.87 | - |
| 24 may 2024 | 18.68 | 19.04 | 18.66 | 19.04 | 18.99 | 500 |
| 23 may 2024 | 20.00 | 20.00 | 18.88 | 18.88 | 18.83 | - |
| 22 may 2024 | 19.70 | 19.98 | 19.68 | 19.98 | 19.92 | - |
| 21 may 2024 | 19.00 | 19.56 | 19.00 | 19.56 | 19.50 | - |
| 20 may 2024 | 19.34 | 19.44 | 19.22 | 19.28 | 19.22 | - |
| 17 may 2024 | 19.84 | 19.84 | 19.42 | 19.46 | 19.40 | - |
| 16 may 2024 | 19.70 | 20.30 | 19.70 | 20.05 | 19.99 | - |
| 15 may 2024 | 20.05 | 20.05 | 19.78 | 19.78 | 19.72 | - |
| 14 may 2024 | 20.25 | 20.70 | 20.20 | 20.70 | 20.64 | - |
| 13 may 2024 | 20.10 | 20.70 | 20.05 | 20.70 | 20.64 | - |
| 10 may 2024 | 21.10 | 21.20 | 20.85 | 20.85 | 20.79 | - |
| 09 may 2024 | 21.55 | 21.55 | 20.80 | 20.80 | 20.74 | - |
| 08 may 2024 | 21.30 | 21.35 | 21.20 | 21.35 | 21.29 | - |
| 07 may 2024 | 21.45 | 21.45 | 21.40 | 21.40 | 21.34 | - |
| 06 may 2024 | 20.55 | 22.30 | 20.55 | 22.30 | 22.24 | - |
| 03 may 2024 | 23.70 | 23.75 | 22.00 | 22.00 | 21.94 | - |
| 02 may 2024 | 19.68 | 20.25 | 19.66 | 20.25 | 20.19 | - |
| 30 abr 2024 | 19.74 | 19.74 | 19.32 | 19.52 | 19.46 | - |
| 29 abr 2024 | 20.75 | 20.90 | 20.25 | 20.25 | 20.19 | - |
| 26 abr 2024 | 20.60 | 21.00 | 20.50 | 21.00 | 20.94 | - |
| 25 abr 2024 | 21.10 | 21.10 | 20.85 | 20.85 | 20.79 | - |
| 24 abr 2024 | 21.30 | 21.50 | 21.20 | 21.35 | 21.29 | - |
| 23 abr 2024 | 20.90 | 21.40 | 20.80 | 21.40 | 21.34 | - |
| 22 abr 2024 | 21.15 | 21.30 | 21.15 | 21.25 | 21.19 | - |
| 19 abr 2024 | 19.98 | 21.05 | 19.98 | 21.05 | 20.99 | - |
| 18 abr 2024 | 19.40 | 19.94 | 19.26 | 19.94 | 19.88 | - |
| 17 abr 2024 | 19.28 | 19.48 | 19.28 | 19.38 | 19.32 | - |
| 16 abr 2024 | 19.60 | 19.68 | 19.54 | 19.68 | 19.62 | - |
| 15 abr 2024 | 19.96 | 20.15 | 19.92 | 19.92 | 19.86 | - |
| 12 abr 2024 | 21.30 | 21.45 | 20.85 | 20.85 | 20.79 | - |
| 11 abr 2024 | 21.00 | 21.05 | 20.70 | 21.05 | 20.99 | - |
| 10 abr 2024 | 21.45 | 21.50 | 20.95 | 20.95 | 20.89 | - |
| 09 abr 2024 | 21.70 | 22.05 | 21.55 | 21.70 | 21.64 | - |
| 08 abr 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.74 | - |
| 05 abr 2024 | 20.90 | 21.10 | 20.90 | 21.10 | 21.04 | - |
| 04 abr 2024 | 20.10 | 21.00 | 20.10 | 21.00 | 20.94 | - |
| 03 abr 2024 | 19.24 | 19.30 | 19.22 | 19.22 | 19.16 | - |
| 02 abr 2024 | 19.46 | 19.46 | 19.22 | 19.22 | 19.16 | - |
| 28 mar 2024 | 20.10 | 20.50 | 20.10 | 20.10 | 20.04 | - |
| 27 mar 2024 | 19.30 | 19.80 | 19.30 | 19.80 | 19.74 | - |
| 26 mar 2024 | 19.55 | 19.85 | 19.55 | 19.85 | 19.79 | - |
| 25 mar 2024 | 18.95 | 19.70 | 18.90 | 19.70 | 19.64 | - |
| 22 mar 2024 | 19.95 | 19.95 | 19.20 | 19.20 | 19.14 | - |
| 21 mar 2024 | 21.70 | 21.70 | 20.70 | 20.70 | 20.64 | - |
| 20 mar 2024 | 19.45 | 20.80 | 19.45 | 20.80 | 20.74 | - |
| 19 mar 2024 | 19.55 | 19.95 | 19.45 | 19.95 | 19.89 | - |
| 18 mar 2024 | 20.40 | 20.40 | 19.65 | 19.75 | 19.69 | - |
| 15 mar 2024 | 19.75 | 20.00 | 19.75 | 20.00 | 19.94 | - |
| 14 mar 2024 | 20.10 | 20.10 | 19.85 | 19.85 | 19.79 | - |
| 14 mar 2024 | 0.05 Dividendo | |||||
| 13 mar 2024 | 19.70 | 19.90 | 19.50 | 19.85 | 19.74 | - |
| 12 mar 2024 | 19.40 | 19.65 | 19.20 | 19.40 | 19.30 | - |
| 11 mar 2024 | 18.35 | 19.65 | 18.35 | 19.65 | 19.54 | - |
| 08 mar 2024 | 18.45 | 18.80 | 18.20 | 18.80 | 18.70 | - |
| 07 mar 2024 | 17.95 | 18.80 | 17.85 | 18.80 | 18.70 | - |
| 06 mar 2024 | 17.70 | 18.15 | 17.70 | 18.10 | 18.00 | - |
| 05 mar 2024 | 18.20 | 18.55 | 18.20 | 18.40 | 18.30 | - |
| 04 mar 2024 | 18.75 | 18.80 | 18.25 | 18.25 | 18.15 | - |
| 01 mar 2024 | 19.25 | 19.35 | 19.05 | 19.05 | 18.95 | - |
| 29 feb 2024 | 19.40 | 19.95 | 19.35 | 19.95 | 19.84 | - |
| 28 feb 2024 | 19.60 | 19.70 | 19.55 | 19.70 | 19.59 | - |
| 27 feb 2024 | 18.95 | 19.25 | 18.90 | 19.15 | 19.05 | - |
| 26 feb 2024 | 18.55 | 18.90 | 18.55 | 18.90 | 18.80 | - |
| 23 feb 2024 | 18.60 | 18.70 | 18.55 | 18.70 | 18.60 | - |
| 22 feb 2024 | 19.15 | 19.15 | 18.75 | 18.75 | 18.65 | - |
| 21 feb 2024 | 19.30 | 19.35 | 19.15 | 19.20 | 19.10 | - |
| 20 feb 2024 | 19.75 | 19.75 | 19.40 | 19.50 | 19.40 | - |
| 19 feb 2024 | 19.85 | 19.90 | 19.80 | 19.80 | 19.69 | - |
| 16 feb 2024 | 20.10 | 20.20 | 19.95 | 19.95 | 19.84 | - |
| 15 feb 2024 | 20.20 | 20.50 | 19.95 | 19.95 | 19.84 | - |
| 14 feb 2024 | 20.20 | 20.40 | 20.20 | 20.30 | 20.19 | - |
| 13 feb 2024 | 20.80 | 20.80 | 19.95 | 20.20 | 20.09 | - |
| 12 feb 2024 | 18.90 | 20.20 | 18.90 | 20.20 | 20.09 | - |
| 09 feb 2024 | 18.75 | 19.30 | 18.75 | 19.25 | 19.15 | - |
| 08 feb 2024 | 18.55 | 18.80 | 18.55 | 18.80 | 18.70 | - |
| 07 feb 2024 | 19.90 | 20.00 | 19.00 | 19.00 | 18.90 | - |
| *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.