U.S. markets open in 1 hour 7 minutes
F S&P 500
5,449.25 +29.75 (+0.55%) F Dow Jones
40,646.00 +239.00 (+0.59%) F Nasdaq
18,571.00 +112.75 (+0.61%) E-mini Russell 2000 Index Futur
2,098.30 +1.80 (+0.09%) Petróleo
68.47 +0.80 (+1.18%) Oro
2,527.50 +2.90 (+0.11%)
Argeo AS (8W20.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:59AM CEST. Mercado abierto.
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 0.8000 | 0.8000 | 0.7760 | 0.7800 | 0.7800 | 43 |
| 06 sept 2024 | 0.8040 | 0.8040 | 0.7650 | 0.7810 | 0.7810 | - |
| 05 sept 2024 | 0.8010 | 0.8010 | 0.7770 | 0.7770 | 0.7770 | - |
| 04 sept 2024 | 0.8400 | 0.8400 | 0.7920 | 0.7920 | 0.7920 | - |
| 03 sept 2024 | 0.8510 | 0.8510 | 0.8380 | 0.8380 | 0.8380 | - |
| 02 sept 2024 | 0.9140 | 0.9140 | 0.8480 | 0.8480 | 0.8480 | - |
| 30 ago 2024 | 0.9190 | 0.9190 | 0.8860 | 0.9100 | 0.9100 | - |
| 29 ago 2024 | 1.0340 | 1.0340 | 0.9150 | 0.9150 | 0.9150 | - |
| 28 ago 2024 | 1.0120 | 1.0220 | 0.9980 | 1.0060 | 1.0060 | - |
| 27 ago 2024 | 1.0100 | 1.0100 | 0.9870 | 1.0020 | 1.0020 | - |
| 26 ago 2024 | 1.0240 | 1.0240 | 0.9980 | 1.0000 | 1.0000 | - |
| 23 ago 2024 | 1.0360 | 1.0360 | 0.9690 | 1.0200 | 1.0200 | - |
| 22 ago 2024 | 1.0280 | 1.0280 | 0.9940 | 0.9940 | 0.9940 | - |
| 21 ago 2024 | 1.0400 | 1.0400 | 0.9920 | 1.0100 | 1.0100 | - |
| 20 ago 2024 | 1.0740 | 1.0740 | 1.0240 | 1.0440 | 1.0440 | - |
| 19 ago 2024 | 1.0740 | 1.0740 | 1.0260 | 1.0380 | 1.0380 | - |
| 16 ago 2024 | 1.0640 | 1.0640 | 1.0340 | 1.0540 | 1.0540 | - |
| 15 ago 2024 | 1.0300 | 1.0560 | 1.0180 | 1.0560 | 1.0560 | - |
| 14 ago 2024 | 1.0240 | 1.0240 | 1.0040 | 1.0140 | 1.0140 | - |
| 13 ago 2024 | 1.0240 | 1.0240 | 0.9980 | 1.0060 | 1.0060 | - |
| 12 ago 2024 | 0.9910 | 0.9950 | 0.9860 | 0.9950 | 0.9950 | - |
| 09 ago 2024 | 0.9630 | 0.9730 | 0.9540 | 0.9730 | 0.9730 | - |
| 08 ago 2024 | 0.9660 | 1.0740 | 0.9350 | 1.0740 | 1.0740 | 43 |
| 07 ago 2024 | 0.9280 | 0.9460 | 0.9130 | 0.9460 | 0.9460 | - |
| 06 ago 2024 | 0.8980 | 0.9500 | 0.8860 | 0.8860 | 0.8860 | - |
| 05 ago 2024 | 1.0020 | 1.0020 | 0.8740 | 0.8740 | 0.8740 | - |
| 02 ago 2024 | 1.0540 | 1.0540 | 1.0040 | 1.0040 | 1.0040 | - |
| 01 ago 2024 | 1.0620 | 1.0620 | 1.0480 | 1.0520 | 1.0520 | - |
| 31 jul 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0440 | 1.0440 | - |
| 30 jul 2024 | 1.0820 | 1.0820 | 1.0460 | 1.0560 | 1.0560 | - |
| 29 jul 2024 | 1.1140 | 1.1140 | 1.0860 | 1.0860 | 1.0860 | - |
| 26 jul 2024 | 1.0980 | 1.1140 | 1.0960 | 1.0960 | 1.0960 | - |
| 25 jul 2024 | 1.1020 | 1.1020 | 1.0920 | 1.0980 | 1.0980 | - |
| 24 jul 2024 | 1.1320 | 1.1320 | 1.1040 | 1.1140 | 1.1140 | - |
| 23 jul 2024 | 1.1220 | 1.1220 | 1.0960 | 1.1100 | 1.1100 | - |
| 22 jul 2024 | 1.1200 | 1.1200 | 1.1120 | 1.1120 | 1.1120 | - |
| 19 jul 2024 | 1.1540 | 1.1540 | 1.1220 | 1.1240 | 1.1240 | - |
| 18 jul 2024 | 1.1660 | 1.1660 | 1.1380 | 1.1400 | 1.1400 | - |
| 17 jul 2024 | 1.1480 | 1.1480 | 1.1260 | 1.1320 | 1.1320 | - |
| 16 jul 2024 | 1.1320 | 1.1440 | 1.1280 | 1.1280 | 1.1280 | - |
| 15 jul 2024 | 1.1500 | 1.1540 | 1.1320 | 1.1320 | 1.1320 | - |
| 12 jul 2024 | 1.1500 | 1.1500 | 1.1320 | 1.1320 | 1.1320 | - |
| 11 jul 2024 | 1.1800 | 1.1800 | 1.1460 | 1.1460 | 1.1460 | - |
| 10 jul 2024 | 1.1960 | 1.1960 | 1.1740 | 1.1740 | 1.1740 | - |
| 09 jul 2024 | 1.1940 | 1.2000 | 1.1760 | 1.2000 | 1.2000 | - |
| 08 jul 2024 | 1.1800 | 1.1860 | 1.1660 | 1.1860 | 1.1860 | - |
| 05 jul 2024 | 1.1640 | 1.1760 | 1.1640 | 1.1760 | 1.1760 | - |
| 04 jul 2024 | 1.1560 | 1.1560 | 1.1420 | 1.1560 | 1.1560 | - |
| 03 jul 2024 | 1.1500 | 1.1500 | 1.1340 | 1.1380 | 1.1380 | - |
| 02 jul 2024 | 1.1540 | 1.1540 | 1.1280 | 1.1480 | 1.1480 | - |
| 01 jul 2024 | 1.1480 | 1.1600 | 1.1380 | 1.1380 | 1.1380 | - |
| 28 jun 2024 | 1.1720 | 1.1720 | 1.1480 | 1.1480 | 1.1480 | - |
| 27 jun 2024 | 1.1780 | 1.1780 | 1.1660 | 1.1660 | 1.1660 | - |
| 26 jun 2024 | 1.2380 | 1.2380 | 1.1700 | 1.1700 | 1.1700 | - |
| 25 jun 2024 | 1.2492 | 1.2492 | 1.2300 | 1.2300 | 1.2300 | - |
| 24 jun 2024 | 1.2770 | 1.2770 | 1.2428 | 1.2428 | 1.2428 | - |
| 21 jun 2024 | 1.2472 | 1.2874 | 1.2472 | 1.2850 | 1.2850 | - |
| 20 jun 2024 | 1.2388 | 1.2560 | 1.2332 | 1.2434 | 1.2434 | - |
| 19 jun 2024 | 0.2531 | 1.2430 | 0.2531 | 1.2430 | 1.2430 | - |
| 19 jun 2024 | 1:5 División de acciones | |||||
| 18 jun 2024 | 1.2925 | 1.2925 | 1.2525 | 1.2600 | 1.2600 | - |
| 17 jun 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | - |
| 14 jun 2024 | 1.3275 | 1.3275 | 1.3075 | 1.3075 | 1.3075 | - |
| 13 jun 2024 | 1.3475 | 1.3525 | 1.3450 | 1.3475 | 1.3475 | - |
| 12 jun 2024 | 1.3225 | 1.5400 | 1.3225 | 1.3700 | 1.3700 | 1,000 |
| 11 jun 2024 | 1.3750 | 1.4075 | 1.3550 | 1.3550 | 1.3550 | - |
| 10 jun 2024 | 1.4000 | 1.4025 | 1.3850 | 1.3925 | 1.3925 | - |
| 07 jun 2024 | 1.4075 | 1.4275 | 1.4000 | 1.4000 | 1.4000 | - |
| 06 jun 2024 | 1.3500 | 1.4300 | 1.3475 | 1.4300 | 1.4300 | - |
| 05 jun 2024 | 1.3375 | 1.3575 | 1.3375 | 1.3575 | 1.3575 | - |
| 04 jun 2024 | 1.4200 | 1.4200 | 1.3575 | 1.3575 | 1.3575 | - |
| 03 jun 2024 | 1.4450 | 1.6300 | 1.4075 | 1.4075 | 1.4075 | 1,000 |
| 31 may 2024 | 1.3975 | 1.4650 | 1.3975 | 1.4625 | 1.4625 | - |
| 30 may 2024 | 1.4025 | 1.4250 | 1.3750 | 1.4075 | 1.4075 | - |
| 29 may 2024 | 1.4700 | 1.4850 | 1.4275 | 1.4275 | 1.4275 | - |
| 28 may 2024 | 1.3925 | 1.4900 | 1.3925 | 1.4900 | 1.4900 | - |
| 27 may 2024 | 1.2725 | 1.3900 | 1.2725 | 1.3900 | 1.3900 | - |
| 24 may 2024 | 1.2400 | 1.2675 | 1.2400 | 1.2675 | 1.2675 | - |
| 23 may 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 22 may 2024 | 1.4500 | 1.4500 | 1.2550 | 1.2550 | 1.2550 | 1,000 |
| 21 may 2024 | 1.4350 | 1.4350 | 1.2750 | 1.2900 | 1.2900 | 1,000 |
| 20 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 17 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 16 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 15 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 14 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 13 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 10 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 09 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 08 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 07 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 06 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 03 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 02 may 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 30 abr 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 29 abr 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 26 abr 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 25 abr 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 24 abr 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| 23 abr 2024 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | 2.7947 | - |
| *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.