U.S. markets open in 2 hours 4 minutes
F S&P 500
5,537.50 +0.50 (+0.01%) F Dow Jones
39,458.00 -68.00 (-0.17%) F Nasdaq
20,007.50 +35.25 (+0.18%) E-mini Russell 2000 Index Futur
2,037.70 -7.20 (-0.35%) Petróleo
81.42 +0.59 (+0.73%) Oro
2,318.90 -11.90 (-0.51%)
Deere & Co (1DE.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:59PM CEST. Mercado abierto.
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 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 3 |
| 24 jun 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| 21 jun 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| 20 jun 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| 19 jun 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| 18 jun 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| 17 jun 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| 14 jun 2024 | 350.40 | 350.40 | 350.30 | 352.90 | 352.90 | 40 |
| 13 jun 2024 | 342.20 | 342.25 | 342.15 | 346.85 | 346.85 | 120 |
| 12 jun 2024 | 341.55 | 343.80 | 341.55 | 342.05 | 342.05 | 20 |
| 11 jun 2024 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | - |
| 10 jun 2024 | 343.85 | 343.85 | 343.85 | 343.20 | 343.20 | 25 |
| 07 jun 2024 | 343.85 | 344.25 | 343.55 | 344.25 | 344.25 | 41 |
| 06 jun 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 05 jun 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 04 jun 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 03 jun 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 31 may 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 30 may 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 29 may 2024 | 341.00 | 341.00 | 341.00 | 335.10 | 335.10 | 22 |
| 28 may 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | - |
| 27 may 2024 | 360.20 | 360.20 | 360.20 | 345.10 | 345.10 | 28 |
| 24 may 2024 | 353.15 | 353.15 | 353.15 | 353.15 | 353.15 | - |
| 23 may 2024 | 359.75 | 360.00 | 359.75 | 353.15 | 353.15 | 43 |
| 22 may 2024 | 359.15 | 359.15 | 359.15 | 358.35 | 358.35 | 30 |
| 21 may 2024 | 368.95 | 368.95 | 368.95 | 368.95 | 368.95 | - |
| 20 may 2024 | 368.95 | 368.95 | 368.95 | 368.95 | 368.95 | - |
| 17 may 2024 | 368.95 | 368.95 | 368.95 | 368.95 | 368.95 | - |
| 16 may 2024 | 374.25 | 374.25 | 360.50 | 368.95 | 368.95 | 39 |
| 15 may 2024 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | - |
| 14 may 2024 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | - |
| 13 may 2024 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | - |
| 10 may 2024 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | - |
| 09 may 2024 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | - |
| 08 may 2024 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | - |
| 07 may 2024 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | - |
| 06 may 2024 | 373.85 | 373.85 | 373.85 | 373.15 | 373.15 | 9 |
| 03 may 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 02 may 2024 | 374.70 | 374.70 | 374.70 | 368.00 | 368.00 | 5 |
| 30 abr 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 29 abr 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 26 abr 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 25 abr 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 24 abr 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 23 abr 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 22 abr 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 19 abr 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 18 abr 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 17 abr 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 16 abr 2024 | 370.90 | 370.90 | 370.90 | 369.15 | 369.15 | 4 |
| 15 abr 2024 | 378.95 | 378.95 | 378.95 | 374.55 | 374.55 | 3 |
| 12 abr 2024 | 385.80 | 385.80 | 385.80 | 381.90 | 381.90 | 20 |
| 11 abr 2024 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | - |
| 10 abr 2024 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | - |
| 09 abr 2024 | 378.70 | 378.70 | 378.70 | 378.70 | 378.70 | - |
| 08 abr 2024 | 379.60 | 379.60 | 379.60 | 378.70 | 378.70 | 6 |
| 05 abr 2024 | 376.00 | 376.40 | 376.00 | 378.50 | 378.50 | 8 |
| 04 abr 2024 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | - |
| 03 abr 2024 | 375.30 | 375.30 | 375.30 | 373.15 | 373.15 | 25 |
| 02 abr 2024 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | - |
| 28 mar 2024 | 377.40 | 377.40 | 377.40 | 380.30 | 380.30 | 3 |
| 27 mar 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| 27 mar 2024 | 1.47 Dividendo | |||||
| 26 mar 2024 | 366.30 | 366.30 | 366.30 | 367.50 | 366.03 | 3 |
| 25 mar 2024 | 369.60 | 369.60 | 369.60 | 368.50 | 367.03 | 3 |
| 22 mar 2024 | 366.40 | 366.40 | 366.40 | 366.40 | 364.93 | - |
| 21 mar 2024 | 363.90 | 363.90 | 363.90 | 366.40 | 364.93 | 3 |
| 20 mar 2024 | 361.30 | 362.50 | 361.30 | 361.30 | 359.85 | 16 |
| 19 mar 2024 | 355.90 | 355.90 | 355.90 | 357.60 | 356.17 | 3 |
| 18 mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 350.59 | - |
| 15 mar 2024 | 350.10 | 350.10 | 350.10 | 352.00 | 350.59 | 14 |
| 14 mar 2024 | 348.00 | 348.00 | 348.00 | 348.20 | 346.81 | 2 |
| 13 mar 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 340.43 | - |
| 12 mar 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 340.43 | - |
| 11 mar 2024 | 342.50 | 342.50 | 342.50 | 341.80 | 340.43 | 1 |
| 08 mar 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 340.73 | - |
| 07 mar 2024 | 341.30 | 341.30 | 341.30 | 342.10 | 340.73 | 20 |
| 06 mar 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 334.95 | - |
| 05 mar 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 334.95 | - |
| 04 mar 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 334.95 | - |
| 01 mar 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 334.95 | - |
| 29 feb 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 334.95 | - |
| 28 feb 2024 | 332.60 | 332.60 | 332.60 | 336.30 | 334.95 | 25 |
| 27 feb 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 335.25 | - |
| 26 feb 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 335.25 | - |
| 23 feb 2024 | 335.00 | 335.00 | 335.00 | 336.60 | 335.25 | 7 |
| 22 feb 2024 | 328.80 | 328.80 | 328.80 | 329.40 | 328.08 | 5 |
| 21 feb 2024 | 328.80 | 328.80 | 328.80 | 328.80 | 327.48 | - |
| 20 feb 2024 | 333.40 | 333.40 | 328.80 | 328.80 | 327.48 | 2 |
| 19 feb 2024 | 334.10 | 334.10 | 334.10 | 334.10 | 332.76 | - |
| 16 feb 2024 | 338.00 | 338.00 | 336.00 | 334.10 | 332.76 | 22 |
| 15 feb 2024 | 357.90 | 357.90 | 357.90 | 338.20 | 336.85 | 5 |
| 14 feb 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 358.66 | - |
| 13 feb 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 358.66 | - |
| 12 feb 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 358.66 | - |
| 09 feb 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 358.66 | - |
| 08 feb 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 358.66 | - |
| 07 feb 2024 | 360.80 | 360.80 | 360.80 | 360.10 | 358.66 | 6 |
| 06 feb 2024 | 364.90 | 364.90 | 364.90 | 364.90 | 363.44 | - |
| 05 feb 2024 | 364.90 | 364.90 | 364.90 | 364.90 | 363.44 | - |
| *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.