U.S. markets closed
F S&P 500
5,242.00 +3.00 (+0.06%) F Dow Jones
39,575.00 +39.00 (+0.10%) F Nasdaq
18,220.50 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,085.80 +1.70 (+0.08%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,358.50 +18.20 (+0.78%)
Opera Limited (2V8.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:49PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | 1 |
| 08 may 2024 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | - |
| 07 may 2024 | 12.70 | 12.70 | 12.20 | 12.50 | 12.50 | 1 |
| 06 may 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - |
| 03 may 2024 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | - |
| 02 may 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - |
| 30 abr 2024 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | - |
| 29 abr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 26 abr 2024 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | - |
| 25 abr 2024 | 13.30 | 13.30 | 12.10 | 12.10 | 12.10 | - |
| 24 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 23 abr 2024 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | - |
| 22 abr 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2,500 |
| 19 abr 2024 | 13.80 | 14.10 | 13.50 | 13.50 | 13.50 | 1,370 |
| 18 abr 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - |
| 17 abr 2024 | 14.10 | 14.60 | 13.80 | 13.80 | 13.80 | 130 |
| 16 abr 2024 | 13.80 | 14.00 | 13.60 | 13.60 | 13.60 | 1,000 |
| 15 abr 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 300 |
| 12 abr 2024 | 15.30 | 15.60 | 15.00 | 15.00 | 15.00 | 130 |
| 11 abr 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | - |
| 10 abr 2024 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | - |
| 09 abr 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - |
| 08 abr 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - |
| 05 abr 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - |
| 04 abr 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - |
| 03 abr 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - |
| 02 abr 2024 | 14.30 | 14.30 | 13.70 | 13.70 | 13.70 | 100 |
| 28 mar 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | - |
| 27 mar 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - |
| 26 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 25 mar 2024 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | 100 |
| 22 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 21 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 20 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 mar 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 232 |
| 18 mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 15 mar 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 165 |
| 14 mar 2024 | 15.10 | 15.10 | 14.40 | 14.40 | 14.40 | - |
| 13 mar 2024 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 135 |
| 12 mar 2024 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | - |
| 11 mar 2024 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | - |
| 08 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 07 mar 2024 | 11.70 | 13.00 | 11.70 | 13.00 | 13.00 | 85 |
| 06 mar 2024 | 11.60 | 12.70 | 11.60 | 11.80 | 11.80 | 100 |
| 05 mar 2024 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | - |
| 04 mar 2024 | 12.90 | 15.10 | 12.90 | 15.10 | 15.10 | 977 |
| 01 mar 2024 | 11.20 | 12.50 | 11.20 | 12.50 | 12.50 | 200 |
| 29 feb 2024 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | - |
| 28 feb 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - |
| 27 feb 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - |
| 26 feb 2024 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | - |
| 23 feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 22 feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 21 feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 20 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 feb 2024 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | 1,900 |
| 16 feb 2024 | 11.00 | 11.40 | 10.60 | 10.60 | 10.60 | 70 |
| 15 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 14 feb 2024 | 10.30 | 10.80 | 10.30 | 10.70 | 10.70 | 200 |
| 13 feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 12 feb 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - |
| 09 feb 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 400 |
| 08 feb 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| 07 feb 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | - |
| 06 feb 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| 05 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 31 ene 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - |
| 30 ene 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| 29 ene 2024 | 9.90 | 10.20 | 9.60 | 10.20 | 10.20 | 1,500 |
| 26 ene 2024 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | - |
| 25 ene 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | - |
| 24 ene 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | - |
| 23 ene 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 ene 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 ene 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | - |
| 18 ene 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - |
| 17 ene 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | - |
| 16 ene 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - |
| 15 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 12 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 11 ene 2024 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | - |
| 10 ene 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - |
| 09 ene 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
| 08 ene 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - |
| 05 ene 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - |
| 04 ene 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| 03 ene 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - |
| 02 ene 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 02 ene 2024 | 0.4 Dividendo | |||||
| 29 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.60 | - |
| 28 dic 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.50 | - |
| 27 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.60 | - |
| 22 dic 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 11.99 | - |
| 21 dic 2023 | 12.70 | 12.70 | 12.60 | 12.60 | 12.18 | 401 |
| 20 dic 2023 | 12.30 | 12.40 | 12.30 | 12.40 | 11.99 | 100 |
| 19 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.60 | - |
| 18 dic 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.41 | - |
| 15 dic 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.12 | - |
| *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.