U.S. markets open in 8 hours 39 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,989.25 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,328.30 -2.50 (-0.11%)
2G Energy AG (2GB.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM 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 | 22.90 | 23.00 | 22.60 | 22.80 | 22.80 | - |
| 24 jun 2024 | 23.25 | 23.60 | 22.35 | 22.35 | 22.35 | - |
| 21 jun 2024 | 23.55 | 23.75 | 23.20 | 23.30 | 23.30 | - |
| 20 jun 2024 | 23.30 | 23.75 | 23.30 | 23.75 | 23.75 | - |
| 19 jun 2024 | 23.45 | 23.95 | 23.20 | 23.20 | 23.20 | 20 |
| 18 jun 2024 | 23.25 | 23.45 | 23.25 | 23.35 | 23.35 | - |
| 17 jun 2024 | 23.85 | 23.95 | 23.05 | 23.15 | 23.15 | - |
| 14 jun 2024 | 24.05 | 24.05 | 23.40 | 24.00 | 24.00 | - |
| 13 jun 2024 | 25.40 | 25.40 | 24.00 | 24.00 | 24.00 | - |
| 12 jun 2024 | 25.50 | 25.65 | 25.45 | 25.55 | 25.55 | - |
| 11 jun 2024 | 25.50 | 25.75 | 25.40 | 25.40 | 25.40 | - |
| 10 jun 2024 | 25.80 | 26.00 | 25.70 | 25.70 | 25.70 | - |
| 07 jun 2024 | 25.90 | 26.15 | 25.85 | 25.85 | 25.85 | - |
| 06 jun 2024 | 25.85 | 26.05 | 25.85 | 25.85 | 25.85 | - |
| 05 jun 2024 | 25.35 | 26.00 | 25.35 | 25.85 | 25.85 | - |
| 05 jun 2024 | 0.17 Dividendo | |||||
| 04 jun 2024 | 25.65 | 25.90 | 25.50 | 25.75 | 25.58 | - |
| 03 jun 2024 | 25.15 | 25.75 | 25.15 | 25.60 | 25.43 | - |
| 31 may 2024 | 25.35 | 25.35 | 24.95 | 24.95 | 24.79 | - |
| 30 may 2024 | 24.95 | 25.35 | 24.95 | 25.10 | 24.93 | - |
| 29 may 2024 | 25.70 | 25.70 | 24.95 | 24.95 | 24.79 | - |
| 28 may 2024 | 25.60 | 26.00 | 25.60 | 25.60 | 25.43 | - |
| 27 may 2024 | 25.25 | 25.65 | 25.25 | 25.45 | 25.28 | - |
| 24 may 2024 | 25.70 | 25.70 | 25.25 | 25.50 | 25.33 | - |
| 23 may 2024 | 25.35 | 26.30 | 25.35 | 25.80 | 25.63 | - |
| 22 may 2024 | 24.95 | 25.65 | 24.95 | 25.55 | 25.38 | - |
| 21 may 2024 | 25.50 | 25.50 | 24.90 | 24.90 | 24.74 | 40 |
| 20 may 2024 | 25.45 | 26.05 | 25.45 | 25.50 | 25.33 | - |
| 17 may 2024 | 26.15 | 26.25 | 25.45 | 25.45 | 25.28 | - |
| 16 may 2024 | 26.00 | 26.45 | 26.00 | 26.15 | 25.98 | - |
| 15 may 2024 | 26.10 | 26.35 | 26.10 | 26.30 | 26.13 | - |
| 14 may 2024 | 26.00 | 26.70 | 25.95 | 26.25 | 26.08 | - |
| 13 may 2024 | 26.25 | 26.25 | 25.70 | 25.70 | 25.53 | - |
| 10 may 2024 | 26.50 | 26.80 | 26.40 | 26.40 | 26.23 | - |
| 09 may 2024 | 26.35 | 26.55 | 26.35 | 26.45 | 26.28 | - |
| 08 may 2024 | 26.00 | 26.45 | 26.00 | 26.35 | 26.18 | - |
| 07 may 2024 | 26.50 | 26.60 | 26.05 | 26.05 | 25.88 | 57 |
| 06 may 2024 | 26.10 | 26.60 | 26.05 | 26.45 | 26.28 | - |
| 03 may 2024 | 26.70 | 26.70 | 25.55 | 26.05 | 25.88 | - |
| 02 may 2024 | 25.20 | 26.50 | 25.20 | 26.50 | 26.33 | 500 |
| 30 abr 2024 | 25.40 | 25.45 | 25.15 | 25.20 | 25.03 | - |
| 29 abr 2024 | 25.15 | 25.50 | 24.95 | 25.35 | 25.18 | - |
| 26 abr 2024 | 24.25 | 24.90 | 24.25 | 24.90 | 24.74 | - |
| 25 abr 2024 | 23.80 | 24.35 | 23.50 | 24.15 | 23.99 | - |
| 24 abr 2024 | 24.15 | 24.15 | 23.65 | 23.80 | 23.64 | - |
| 23 abr 2024 | 23.25 | 24.20 | 23.25 | 24.05 | 23.89 | - |
| 22 abr 2024 | 22.55 | 23.40 | 22.55 | 23.15 | 23.00 | 50 |
| 19 abr 2024 | 22.50 | 22.85 | 22.10 | 22.50 | 22.35 | - |
| 18 abr 2024 | 21.25 | 23.20 | 21.25 | 22.70 | 22.55 | 150 |
| 17 abr 2024 | 21.20 | 21.30 | 20.95 | 21.20 | 21.06 | - |
| 16 abr 2024 | 21.05 | 21.40 | 21.05 | 21.20 | 21.06 | - |
| 15 abr 2024 | 21.90 | 22.10 | 21.30 | 21.30 | 21.16 | 10 |
| 12 abr 2024 | 22.40 | 22.45 | 21.70 | 21.70 | 21.56 | - |
| 11 abr 2024 | 21.05 | 22.20 | 21.05 | 22.20 | 22.05 | - |
| 10 abr 2024 | 21.05 | 21.05 | 20.80 | 20.90 | 20.76 | - |
| 09 abr 2024 | 21.00 | 21.00 | 20.90 | 20.90 | 20.76 | 25 |
| 08 abr 2024 | 21.00 | 21.15 | 21.00 | 21.15 | 21.01 | - |
| 05 abr 2024 | 21.55 | 21.80 | 21.15 | 21.20 | 21.06 | 400 |
| 04 abr 2024 | 21.35 | 22.10 | 21.35 | 22.05 | 21.90 | - |
| 03 abr 2024 | 21.15 | 21.35 | 21.15 | 21.35 | 21.21 | - |
| 02 abr 2024 | 21.00 | 21.20 | 21.00 | 21.10 | 20.96 | - |
| 28 mar 2024 | 21.45 | 21.45 | 20.85 | 20.95 | 20.81 | - |
| 27 mar 2024 | 21.55 | 21.55 | 21.35 | 21.40 | 21.26 | - |
| 26 mar 2024 | 21.20 | 21.75 | 21.05 | 21.50 | 21.36 | 119 |
| 25 mar 2024 | 21.95 | 21.95 | 21.15 | 21.15 | 21.01 | - |
| 22 mar 2024 | 21.70 | 22.15 | 21.70 | 21.75 | 21.61 | 480 |
| 21 mar 2024 | 22.10 | 22.10 | 21.60 | 21.60 | 21.46 | - |
| 20 mar 2024 | 22.35 | 22.40 | 22.35 | 22.35 | 22.20 | - |
| 19 mar 2024 | 22.45 | 22.45 | 22.30 | 22.30 | 22.15 | - |
| 18 mar 2024 | 22.15 | 22.55 | 22.15 | 22.45 | 22.30 | - |
| 15 mar 2024 | 22.25 | 22.25 | 22.05 | 22.15 | 22.00 | - |
| 14 mar 2024 | 22.35 | 22.60 | 22.20 | 22.20 | 22.05 | - |
| 13 mar 2024 | 22.25 | 22.60 | 22.25 | 22.40 | 22.25 | - |
| 12 mar 2024 | 22.40 | 22.50 | 22.20 | 22.20 | 22.05 | - |
| 11 mar 2024 | 22.40 | 22.60 | 22.40 | 22.45 | 22.30 | - |
| 08 mar 2024 | 22.50 | 22.60 | 22.35 | 22.40 | 22.25 | - |
| 07 mar 2024 | 22.40 | 22.60 | 22.40 | 22.50 | 22.35 | - |
| 06 mar 2024 | 22.25 | 22.70 | 22.25 | 22.45 | 22.30 | - |
| 05 mar 2024 | 22.95 | 23.05 | 22.35 | 22.35 | 22.20 | - |
| 04 mar 2024 | 23.05 | 23.50 | 22.95 | 22.95 | 22.80 | - |
| 01 mar 2024 | 23.10 | 23.10 | 22.80 | 22.80 | 22.65 | - |
| 29 feb 2024 | 22.20 | 22.95 | 22.20 | 22.90 | 22.75 | - |
| 28 feb 2024 | 22.55 | 22.55 | 22.25 | 22.25 | 22.10 | - |
| 27 feb 2024 | 22.65 | 22.85 | 22.45 | 22.45 | 22.30 | - |
| 26 feb 2024 | 22.65 | 22.80 | 22.45 | 22.45 | 22.30 | - |
| 23 feb 2024 | 23.20 | 23.20 | 22.55 | 22.60 | 22.45 | - |
| 22 feb 2024 | 23.60 | 23.60 | 23.10 | 23.30 | 23.15 | 200 |
| 21 feb 2024 | 22.95 | 23.50 | 22.95 | 23.50 | 23.34 | - |
| 20 feb 2024 | 23.35 | 23.45 | 22.95 | 22.95 | 22.80 | - |
| 19 feb 2024 | 23.90 | 23.90 | 23.45 | 23.75 | 23.59 | - |
| 16 feb 2024 | 24.20 | 24.50 | 23.80 | 23.90 | 23.74 | - |
| 15 feb 2024 | 24.10 | 24.45 | 24.00 | 24.15 | 23.99 | 100 |
| 14 feb 2024 | 23.85 | 24.10 | 23.85 | 23.90 | 23.74 | - |
| 13 feb 2024 | 23.95 | 24.15 | 23.70 | 23.85 | 23.69 | - |
| 12 feb 2024 | 23.75 | 24.15 | 23.75 | 23.75 | 23.59 | - |
| 09 feb 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.44 | - |
| 08 feb 2024 | 23.55 | 24.15 | 23.50 | 23.50 | 23.34 | 986 |
| 07 feb 2024 | 23.65 | 24.00 | 23.45 | 23.50 | 23.34 | 100 |
| 06 feb 2024 | 23.00 | 23.70 | 23.00 | 23.70 | 23.54 | - |
| 05 feb 2024 | 22.90 | 23.00 | 22.80 | 23.00 | 22.85 | 100 |
| *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.