U.S. markets open in 6 hours 24 minutes
F S&P 500
5,520.50 -13.25 (-0.24%) F Dow Jones
39,436.00 -75.00 (-0.19%) F Nasdaq
19,985.50 -66.50 (-0.33%) E-mini Russell 2000 Index Futur
2,044.50 -3.90 (-0.19%) Petróleo
83.51 +0.13 (+0.16%) Oro
2,339.60 +0.70 (+0.03%)
Paramount Global (0VV.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 100 |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 27 jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 26 jun 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 25 jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 24 jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 21 jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 20 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 19 jun 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 18 jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 17 jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 17 jun 2024 | 0.05 Dividendo | |||||
| 14 jun 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.37 | - |
| 13 jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.53 | - |
| 12 jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.09 | - |
| 11 jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.12 | - |
| 10 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.66 | - |
| 07 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | - |
| 06 jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.83 | - |
| 05 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - |
| 04 jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | - |
| 03 jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.79 | - |
| 31 may 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.77 | - |
| 30 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.91 | - |
| 29 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.61 | - |
| 28 may 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.87 | - |
| 27 may 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.89 | - |
| 24 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.67 | - |
| 23 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | - |
| 22 may 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.68 | - |
| 21 may 2024 | 19.04 | 19.50 | 19.04 | 19.50 | 19.44 | 100 |
| 20 may 2024 | 19.38 | 19.94 | 19.38 | 19.94 | 19.88 | 20 |
| 17 may 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | - |
| 16 may 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.68 | - |
| 15 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | - |
| 14 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.24 | - |
| 13 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - |
| 10 may 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.09 | - |
| 09 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.59 | - |
| 08 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - |
| 07 may 2024 | 21.50 | 22.05 | 21.50 | 22.05 | 21.99 | 10 |
| 06 may 2024 | 20.75 | 22.00 | 20.75 | 21.45 | 21.39 | 282 |
| 03 may 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.73 | - |
| 02 may 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.70 | - |
| 30 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.72 | - |
| 29 abr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.49 | - |
| 26 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | - |
| 25 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | - |
| 24 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.29 | - |
| 23 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.89 | - |
| 22 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | - |
| 19 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.68 | - |
| 18 abr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.20 | - |
| 17 abr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.26 | - |
| 16 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.56 | - |
| 15 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.09 | - |
| 12 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.39 | - |
| 11 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.99 | - |
| 10 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
| 09 abr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - |
| 08 abr 2024 | 21.30 | 21.85 | 21.30 | 21.85 | 21.79 | 120 |
| 05 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.89 | 10 |
| 04 abr 2024 | 20.15 | 20.70 | 20.15 | 20.70 | 20.64 | 10 |
| 03 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.22 | - |
| 02 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | - |
| 28 mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.24 | - |
| 27 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | - |
| 26 mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.59 | - |
| 25 mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.00 | - |
| 22 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | - |
| 21 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - |
| 20 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.89 | - |
| 19 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.54 | - |
| 18 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.44 | - |
| 15 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | - |
| 14 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | - |
| 14 mar 2024 | 0.05 Dividendo | |||||
| 13 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
| 12 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | 200 |
| 11 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | - |
| 08 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
| 07 mar 2024 | 18.00 | 18.35 | 17.95 | 18.35 | 18.25 | 421 |
| 06 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | - |
| 05 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| 04 mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.75 | - |
| 01 mar 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.30 | 250 |
| 29 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.35 | - |
| 28 feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | 50 |
| 27 feb 2024 | 19.00 | 19.50 | 19.00 | 19.50 | 19.39 | 250 |
| 26 feb 2024 | 18.65 | 18.80 | 18.65 | 18.80 | 18.70 | - |
| 23 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | - |
| 22 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | - |
| 21 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.25 | - |
| 20 feb 2024 | 19.90 | 19.90 | 19.45 | 19.45 | 19.35 | 100 |
| 19 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | - |
| 16 feb 2024 | 20.30 | 20.70 | 20.30 | 20.70 | 20.59 | 5 |
| 15 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | 200 |
| 14 feb 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.49 | 400 |
| 13 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - |
| *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.