U.S. markets open in 4 hours 49 minutes
F S&P 500
5,436.75 -0.75 (-0.01%) F Dow Jones
38,565.00 -40.00 (-0.10%) F Nasdaq
19,721.00 +35.50 (+0.18%) E-mini Russell 2000 Index Futur
2,029.00 0.00 (0.00%) Petróleo
78.78 +0.33 (+0.42%) Oro
2,334.10 -15.00 (-0.64%)
Prosafe SE (1Q6.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:12AM CEST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 14 jun 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 13 jun 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 12 jun 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 11 jun 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 10 jun 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 07 jun 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 06 jun 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 05 jun 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 04 jun 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 03 jun 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 31 may 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 30 may 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 29 may 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 28 may 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
| 27 may 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
| 24 may 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 23 may 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 22 may 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 21 may 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
| 20 may 2024 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | 2.6300 | - |
| 17 may 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
| 16 may 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 15 may 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| 14 may 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
| 13 may 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| 10 may 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 09 may 2024 | 3.0350 | 3.0400 | 3.0350 | 3.0400 | 3.0400 | - |
| 08 may 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 07 may 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 06 may 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| 03 may 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 02 may 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 30 abr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 29 abr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 26 abr 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 25 abr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 24 abr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 abr 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 22 abr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 19 abr 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 18 abr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 17 abr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 16 abr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 15 abr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 12 abr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 abr 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 10 abr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 09 abr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 08 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 05 abr 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 04 abr 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 03 abr 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 02 abr 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 28 mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 27 mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 26 mar 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 25 mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 22 mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 21 mar 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 20 mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 19 mar 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 18 mar 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 15 mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 14 mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 13 mar 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 12 mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 11 mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 08 mar 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 07 mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 06 mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 05 mar 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 04 mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 01 mar 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 29 feb 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 28 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 27 feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 26 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 23 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 22 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 21 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 20 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 19 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 16 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 15 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 14 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 13 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 12 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 09 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 08 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 07 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 06 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 05 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 02 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 01 feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 31 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 30 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 29 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 26 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 25 ene 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| *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.