U.S. markets open in 4 hours 20 minutes
F S&P 500
5,525.75 +4.25 (+0.08%) F Dow Jones
39,527.00 +58.00 (+0.15%) F Nasdaq
19,931.25 +4.00 (+0.02%) E-mini Russell 2000 Index Futur
2,072.90 +7.90 (+0.38%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,335.80 -3.80 (-0.16%)
Wynn Macau, Limited (8WY.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 4,999 |
| 28 jun 2024 | 0.7210 | 0.7210 | 0.7190 | 0.7190 | 0.7190 | - |
| 27 jun 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 26 jun 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
| 25 jun 2024 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | 0.7290 | - |
| 24 jun 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 21 jun 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
| 20 jun 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
| 19 jun 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
| 18 jun 2024 | 0.7654 | 0.7900 | 0.7654 | 0.7900 | 0.7900 | 4,999 |
| 17 jun 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
| 14 jun 2024 | 0.7110 | 0.7640 | 0.7110 | 0.7640 | 0.7640 | - |
| 13 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 12 jun 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 11 jun 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 10 jun 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
| 07 jun 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 06 jun 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
| 05 jun 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 04 jun 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
| 03 jun 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
| 03 jun 2024 | 0.075 Dividendo | |||||
| 31 may 2024 | 0.8270 | 0.8290 | 0.8270 | 0.8290 | 0.7540 | - |
| 30 may 2024 | 0.8030 | 0.8030 | 0.8010 | 0.8010 | 0.7285 | - |
| 29 may 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.7467 | - |
| 28 may 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.7622 | - |
| 27 may 2024 | 0.8360 | 0.8390 | 0.8360 | 0.8390 | 0.7631 | - |
| 24 may 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.7631 | - |
| 23 may 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.7931 | - |
| 22 may 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8058 | - |
| 21 may 2024 | 0.8610 | 0.9020 | 0.8610 | 0.9020 | 0.8204 | - |
| 20 may 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.8331 | - |
| 17 may 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8368 | - |
| 16 may 2024 | 0.9150 | 1.0025 | 0.9150 | 1.0025 | 0.9118 | 1,100 |
| 15 may 2024 | 0.9100 | 1.0200 | 0.9100 | 1.0200 | 0.9277 | 1,242 |
| 14 may 2024 | 0.9100 | 0.9130 | 0.9100 | 0.9130 | 0.8304 | - |
| 13 may 2024 | 0.9390 | 0.9950 | 0.9390 | 0.9950 | 0.9050 | - |
| 10 may 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.7831 | - |
| 09 may 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.8331 | - |
| 08 may 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.7813 | - |
| 07 may 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.7831 | - |
| 06 may 2024 | 0.8590 | 0.8590 | 0.8570 | 0.8570 | 0.7795 | - |
| 03 may 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.7967 | - |
| 02 may 2024 | 0.8420 | 0.8420 | 0.8390 | 0.8390 | 0.7631 | - |
| 30 abr 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.7467 | - |
| 29 abr 2024 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.7740 | - |
| 26 abr 2024 | 0.8460 | 0.8460 | 0.8430 | 0.8430 | 0.7667 | - |
| 25 abr 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.7540 | - |
| 24 abr 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.7622 | - |
| 23 abr 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.7595 | - |
| 22 abr 2024 | 0.8270 | 0.8270 | 0.8240 | 0.8240 | 0.7495 | - |
| 19 abr 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.7585 | - |
| 18 abr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.7776 | - |
| 17 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.7731 | - |
| 16 abr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.7949 | - |
| 15 abr 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.8213 | - |
| 12 abr 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.8386 | - |
| 11 abr 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.8359 | - |
| 10 abr 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8131 | - |
| 09 abr 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8077 | - |
| 08 abr 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8131 | - |
| 05 abr 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.7813 | - |
| 04 abr 2024 | 0.8400 | 0.8890 | 0.8400 | 0.8890 | 0.8086 | 146 |
| 03 abr 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.7649 | - |
| 02 abr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.7776 | - |
| 28 mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.7285 | - |
| 27 mar 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7213 | - |
| 26 mar 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.7431 | - |
| 25 mar 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.7358 | - |
| 22 mar 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.7304 | - |
| 21 mar 2024 | 0.7900 | 0.7900 | 0.7880 | 0.7900 | 0.7185 | - |
| 20 mar 2024 | 0.7700 | 0.7710 | 0.7700 | 0.7710 | 0.7012 | - |
| 19 mar 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.6949 | - |
| 18 mar 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7040 | - |
| 15 mar 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7113 | - |
| 14 mar 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7149 | - |
| 13 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7003 | - |
| 12 mar 2024 | 0.7730 | 0.7730 | 0.7720 | 0.7720 | 0.7022 | 350 |
| 11 mar 2024 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | 0.6649 | - |
| 08 mar 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.6540 | - |
| 07 mar 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.6585 | - |
| 06 mar 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.6612 | - |
| 05 mar 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.6467 | - |
| 04 mar 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.6585 | - |
| 01 mar 2024 | 0.7530 | 0.7530 | 0.7520 | 0.7520 | 0.6840 | - |
| 29 feb 2024 | 0.7550 | 0.7560 | 0.7550 | 0.7560 | 0.6876 | 10,000 |
| 28 feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.6831 | - |
| 27 feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7003 | - |
| 26 feb 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7176 | - |
| 23 feb 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7222 | - |
| 22 feb 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7249 | - |
| 21 feb 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7249 | - |
| 20 feb 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.7349 | - |
| 19 feb 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.7340 | - |
| 16 feb 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.7513 | - |
| 15 feb 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.7467 | - |
| 14 feb 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.7404 | - |
| 13 feb 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7176 | - |
| 12 feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7158 | - |
| 09 feb 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7167 | - |
| *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.