U.S. markets open in 9 hours 1 minute
F S&P 500
5,538.50 +1.50 (+0.03%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
19,983.00 +10.75 (+0.05%) E-mini Russell 2000 Index Futur
2,043.20 -1.70 (-0.08%) Petróleo
81.21 +0.38 (+0.47%) Oro
2,328.00 -2.80 (-0.12%)
Musk Metals Corp. (1I3.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
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 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 jun 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 14 jun 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 13 jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 10 jun 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 5,000 |
| 07 jun 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 06 jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 jun 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 04 jun 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 03 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 31 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,082 |
| 30 may 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 29 may 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 28 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 27 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 24 may 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 1,000 |
| 23 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 22 may 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 20,000 |
| 21 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 17 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 16 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 15 may 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 25,000 |
| 14 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 may 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 10 may 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 09 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 08 may 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 07 may 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 06 may 2024 | 0.0165 | 0.0210 | 0.0165 | 0.0210 | 0.0210 | 31,575 |
| 03 may 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 02 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 30 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 29 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 26 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 25 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 24 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 abr 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 725 |
| 22 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 462 |
| 17 abr 2024 | 0.0200 | 0.0205 | 0.0190 | 0.0190 | 0.0190 | 52,000 |
| 16 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 abr 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 2,500 |
| 12 abr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 725 |
| 11 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,000 |
| 08 abr 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 250 |
| 05 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 04 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 abr 2024 | 0.0135 | 0.0150 | 0.0135 | 0.0150 | 0.0150 | - |
| 02 abr 2024 | 0.0140 | 0.0140 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 27 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 26 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 25 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 22 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 21 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 20 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 mar 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| 15 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 14 mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 13 mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 12 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 08 mar 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 07 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 05 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 04 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 01 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 27 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 26 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 23 feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 22 feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 21 feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 20 feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 19 feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 16 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 14 feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 13 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 12 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 10,000 |
| 08 feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 17,800 |
| 07 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 feb 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 05 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 02 feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| *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.