U.S. markets open in 8 hours 50 minutes
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,513.00 +44.00 (+0.11%) F Nasdaq
19,990.00 +62.75 (+0.31%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.85 +0.31 (+0.38%) Oro
2,334.40 -5.20 (-0.22%)
AIA Group Ltd (7A2.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6.25 | 6.27 | 6.25 | 6.26 | 6.26 | - |
| 27 jun 2024 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | - |
| 26 jun 2024 | 6.46 | 6.46 | 6.41 | 6.41 | 6.41 | - |
| 25 jun 2024 | 6.47 | 6.47 | 6.43 | 6.43 | 6.43 | - |
| 24 jun 2024 | 6.54 | 6.60 | 6.53 | 6.60 | 6.60 | - |
| 21 jun 2024 | 6.60 | 6.63 | 6.60 | 6.62 | 6.62 | - |
| 20 jun 2024 | 6.60 | 6.60 | 6.58 | 6.59 | 6.59 | - |
| 19 jun 2024 | 6.63 | 6.63 | 6.62 | 6.62 | 6.62 | - |
| 18 jun 2024 | 6.45 | 6.53 | 6.45 | 6.53 | 6.53 | - |
| 17 jun 2024 | 6.58 | 6.63 | 6.58 | 6.60 | 6.60 | - |
| 14 jun 2024 | 6.57 | 6.57 | 6.45 | 6.54 | 6.54 | - |
| 13 jun 2024 | 6.60 | 6.64 | 6.60 | 6.64 | 6.64 | - |
| 12 jun 2024 | 6.63 | 6.63 | 6.59 | 6.63 | 6.63 | - |
| 11 jun 2024 | 6.72 | 6.73 | 6.71 | 6.72 | 6.72 | - |
| 10 jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 07 jun 2024 | 6.78 | 6.81 | 6.75 | 6.81 | 6.81 | - |
| 06 jun 2024 | 6.84 | 6.87 | 6.84 | 6.86 | 6.86 | - |
| 05 jun 2024 | 6.87 | 6.87 | 6.85 | 6.86 | 6.86 | - |
| 04 jun 2024 | 6.79 | 6.86 | 6.79 | 6.84 | 6.84 | - |
| 03 jun 2024 | 7.03 | 7.03 | 6.91 | 6.91 | 6.91 | - |
| 31 may 2024 | 7.04 | 7.04 | 6.99 | 7.01 | 7.01 | - |
| 30 may 2024 | 7.00 | 7.05 | 6.96 | 7.05 | 7.05 | - |
| 29 may 2024 | 6.99 | 7.12 | 6.99 | 7.12 | 7.12 | - |
| 29 may 2024 | 1.1907 Dividendo | |||||
| 28 may 2024 | 7.12 | 7.17 | 7.12 | 7.15 | 5.96 | - |
| 27 may 2024 | 7.21 | 7.22 | 7.21 | 7.22 | 6.01 | - |
| 24 may 2024 | 7.06 | 7.06 | 7.03 | 7.04 | 5.86 | - |
| 23 may 2024 | 7.20 | 7.20 | 7.17 | 7.17 | 5.98 | - |
| 22 may 2024 | 7.24 | 7.27 | 7.23 | 7.26 | 6.05 | - |
| 21 may 2024 | 7.32 | 7.32 | 7.28 | 7.29 | 6.08 | - |
| 20 may 2024 | 7.64 | 7.64 | 7.58 | 7.58 | 6.32 | - |
| 17 may 2024 | 7.52 | 7.66 | 7.52 | 7.63 | 6.36 | - |
| 16 may 2024 | 7.37 | 7.37 | 7.34 | 7.37 | 6.15 | - |
| 15 may 2024 | 7.36 | 7.46 | 7.36 | 7.46 | 6.22 | - |
| 14 may 2024 | 7.39 | 7.39 | 7.34 | 7.34 | 6.12 | - |
| 13 may 2024 | 7.51 | 7.53 | 7.51 | 7.53 | 6.28 | - |
| 10 may 2024 | 7.50 | 7.58 | 7.49 | 7.53 | 6.28 | - |
| 09 may 2024 | 7.38 | 7.45 | 7.38 | 7.45 | 6.21 | - |
| 08 may 2024 | 7.19 | 7.20 | 7.19 | 7.20 | 6.00 | - |
| 07 may 2024 | 7.17 | 7.18 | 7.15 | 7.17 | 5.97 | - |
| 06 may 2024 | 7.33 | 7.33 | 7.31 | 7.31 | 6.09 | - |
| 03 may 2024 | 7.24 | 7.24 | 7.22 | 7.22 | 6.01 | - |
| 02 may 2024 | 7.01 | 7.01 | 6.97 | 6.97 | 5.81 | - |
| 30 abr 2024 | 6.82 | 6.82 | 6.72 | 6.72 | 5.60 | - |
| 29 abr 2024 | 6.68 | 6.76 | 6.68 | 6.74 | 5.62 | - |
| 26 abr 2024 | 6.29 | 6.32 | 6.28 | 6.28 | 5.24 | - |
| 25 abr 2024 | 5.99 | 6.03 | 5.99 | 6.00 | 5.00 | - |
| 24 abr 2024 | 5.92 | 5.93 | 5.87 | 5.87 | 4.90 | - |
| 23 abr 2024 | 5.74 | 5.74 | 5.72 | 5.73 | 4.78 | - |
| 22 abr 2024 | 5.67 | 5.68 | 5.67 | 5.67 | 4.73 | - |
| 19 abr 2024 | 5.54 | 5.59 | 5.54 | 5.59 | 4.66 | - |
| 18 abr 2024 | 5.70 | 5.70 | 5.64 | 5.66 | 4.72 | - |
| 17 abr 2024 | 5.50 | 5.56 | 5.47 | 5.47 | 4.56 | - |
| 16 abr 2024 | 5.40 | 5.43 | 5.40 | 5.43 | 4.53 | - |
| 15 abr 2024 | 5.57 | 5.59 | 5.56 | 5.57 | 4.65 | - |
| 12 abr 2024 | 5.72 | 5.80 | 5.70 | 5.70 | 4.75 | - |
| 11 abr 2024 | 5.99 | 6.03 | 5.99 | 6.03 | 5.02 | - |
| 10 abr 2024 | 6.03 | 6.03 | 5.95 | 5.95 | 4.96 | - |
| 09 abr 2024 | 6.05 | 6.05 | 6.03 | 6.03 | 5.03 | - |
| 08 abr 2024 | 6.06 | 6.08 | 6.05 | 6.07 | 5.06 | - |
| 05 abr 2024 | 6.24 | 6.25 | 6.23 | 6.25 | 5.21 | - |
| 04 abr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.12 | - |
| 03 abr 2024 | 6.18 | 6.19 | 6.16 | 6.16 | 5.13 | - |
| 02 abr 2024 | 6.31 | 6.31 | 6.24 | 6.25 | 5.21 | - |
| 28 mar 2024 | 6.14 | 6.15 | 6.14 | 6.15 | 5.12 | - |
| 27 mar 2024 | 6.12 | 6.19 | 6.11 | 6.13 | 5.11 | - |
| 26 mar 2024 | 6.30 | 6.34 | 6.30 | 6.33 | 5.28 | - |
| 25 mar 2024 | 6.38 | 6.58 | 6.38 | 6.38 | 5.31 | 30 |
| 22 mar 2024 | 6.52 | 6.53 | 6.47 | 6.47 | 5.39 | - |
| 21 mar 2024 | 6.60 | 6.64 | 6.59 | 6.64 | 5.54 | - |
| 20 mar 2024 | 6.50 | 6.53 | 6.50 | 6.52 | 5.43 | - |
| 19 mar 2024 | 6.67 | 6.70 | 6.67 | 6.70 | 5.58 | - |
| 18 mar 2024 | 6.87 | 6.87 | 6.78 | 6.87 | 5.73 | - |
| 15 mar 2024 | 7.06 | 7.15 | 7.06 | 7.15 | 5.96 | - |
| 14 mar 2024 | 7.18 | 7.19 | 7.18 | 7.19 | 5.99 | - |
| 13 mar 2024 | 7.48 | 7.50 | 7.46 | 7.47 | 6.22 | - |
| 12 mar 2024 | 7.45 | 7.46 | 7.42 | 7.45 | 6.21 | - |
| 11 mar 2024 | 7.09 | 7.17 | 7.09 | 7.17 | 5.98 | - |
| 08 mar 2024 | 7.12 | 7.18 | 7.11 | 7.11 | 5.92 | - |
| 07 mar 2024 | 6.90 | 6.93 | 6.90 | 6.91 | 5.76 | - |
| 06 mar 2024 | 6.95 | 6.99 | 6.95 | 6.98 | 5.82 | - |
| 05 mar 2024 | 7.08 | 7.08 | 7.04 | 7.04 | 5.87 | - |
| 04 mar 2024 | 7.29 | 7.35 | 7.29 | 7.34 | 6.12 | - |
| 01 mar 2024 | 7.30 | 7.30 | 7.29 | 7.30 | 6.08 | - |
| 29 feb 2024 | 7.48 | 7.48 | 7.39 | 7.46 | 6.22 | - |
| 28 feb 2024 | 7.36 | 7.38 | 7.36 | 7.36 | 6.14 | - |
| 27 feb 2024 | 7.33 | 7.48 | 7.33 | 7.48 | 6.23 | - |
| 26 feb 2024 | 7.48 | 7.48 | 7.40 | 7.48 | 6.23 | - |
| 23 feb 2024 | 7.54 | 7.57 | 7.54 | 7.56 | 6.30 | - |
| 22 feb 2024 | 7.55 | 7.64 | 7.55 | 7.64 | 6.37 | - |
| 21 feb 2024 | 7.63 | 7.63 | 7.59 | 7.59 | 6.33 | - |
| 20 feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.23 | - |
| 19 feb 2024 | 7.52 | 7.54 | 7.52 | 7.54 | 6.28 | - |
| 16 feb 2024 | 7.55 | 7.55 | 7.53 | 7.54 | 6.29 | - |
| 15 feb 2024 | 7.47 | 7.47 | 7.45 | 7.46 | 6.22 | - |
| 14 feb 2024 | 7.36 | 7.40 | 7.36 | 7.38 | 6.15 | - |
| 13 feb 2024 | 7.52 | 7.55 | 7.51 | 7.51 | 6.26 | - |
| 12 feb 2024 | 7.29 | 7.49 | 7.29 | 7.49 | 6.25 | - |
| 09 feb 2024 | 7.38 | 7.48 | 7.29 | 7.48 | 6.24 | 70 |
| 08 feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 6.15 | - |
| *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.