U.S. markets open in 6 hours 8 minutes
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,999.75 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,041.90 -3.00 (-0.15%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,326.90 -3.90 (-0.17%)
Automatic Data Processing Inc (ADP.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 2 |
| 25 jun 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| 24 jun 2024 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | - |
| 21 jun 2024 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | - |
| 20 jun 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
| 19 jun 2024 | 227.05 | 227.05 | 227.05 | 227.05 | 227.05 | - |
| 18 jun 2024 | 227.85 | 227.85 | 227.85 | 227.85 | 227.85 | - |
| 17 jun 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
| 14 jun 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
| 14 jun 2024 | 1.4 Dividendo | |||||
| 13 jun 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 226.65 | - |
| 12 jun 2024 | 229.05 | 229.05 | 229.05 | 229.05 | 227.64 | - |
| 11 jun 2024 | 228.55 | 228.55 | 228.55 | 228.55 | 227.15 | - |
| 10 jun 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 232.46 | - |
| 07 jun 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 225.71 | - |
| 06 jun 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 223.82 | - |
| 05 jun 2024 | 226.05 | 226.05 | 226.05 | 226.05 | 224.66 | - |
| 04 jun 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.63 | - |
| 03 jun 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 224.02 | - |
| 31 may 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 220.24 | - |
| 30 may 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 219.59 | - |
| 29 may 2024 | 223.15 | 223.15 | 223.15 | 223.15 | 221.78 | - |
| 28 may 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.10 | - |
| 27 may 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 227.25 | - |
| 24 may 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 230.63 | - |
| 23 may 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 233.76 | - |
| 22 may 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 230.23 | - |
| 21 may 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 229.78 | - |
| 20 may 2024 | 231.45 | 231.45 | 231.45 | 231.45 | 230.03 | - |
| 17 may 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 228.39 | - |
| 16 may 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.61 | - |
| 15 may 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 224.76 | - |
| 14 may 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.59 | - |
| 13 may 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 227.49 | - |
| 10 may 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 225.61 | - |
| 09 may 2024 | 225.15 | 225.15 | 225.15 | 225.15 | 223.77 | - |
| 08 may 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 226.20 | - |
| 07 may 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 223.52 | - |
| 06 may 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.72 | - |
| 03 may 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 224.17 | - |
| 02 may 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 227.69 | - |
| 30 abr 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 225.95 | - |
| 29 abr 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 226.00 | - |
| 26 abr 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 229.18 | - |
| 25 abr 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 229.04 | - |
| 24 abr 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 229.53 | - |
| 23 abr 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 229.04 | - |
| 22 abr 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 226.95 | - |
| 19 abr 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 224.26 | - |
| 18 abr 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 226.10 | - |
| 17 abr 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 227.69 | - |
| 16 abr 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.59 | - |
| 15 abr 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 227.40 | - |
| 12 abr 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 226.25 | - |
| 11 abr 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 226.85 | - |
| 10 abr 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 228.39 | - |
| 09 abr 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.21 | - |
| 08 abr 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 223.92 | - |
| 05 abr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 221.43 | - |
| 04 abr 2024 | 225.85 | 225.85 | 225.85 | 225.85 | 224.46 | - |
| 03 abr 2024 | 228.75 | 228.75 | 228.75 | 228.75 | 227.35 | - |
| 02 abr 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 227.05 | - |
| 28 mar 2024 | 229.15 | 229.15 | 229.15 | 229.15 | 227.74 | - |
| 27 mar 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 224.76 | - |
| 26 mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 223.82 | - |
| 25 mar 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 226.85 | - |
| 22 mar 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 228.14 | - |
| 21 mar 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 225.51 | - |
| 20 mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 222.77 | - |
| 19 mar 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 220.59 | - |
| 18 mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 222.03 | 2 |
| 15 mar 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 222.08 | - |
| 14 mar 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 221.98 | - |
| 13 mar 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 222.28 | - |
| 12 mar 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 221.93 | - |
| 11 mar 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 219.59 | - |
| 08 mar 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 220.89 | - |
| 07 mar 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 219.79 | - |
| 07 mar 2024 | 1.4 Dividendo | |||||
| 06 mar 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 221.63 | - |
| 05 mar 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 222.82 | - |
| 04 mar 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 226.82 | - |
| 01 mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 229.33 | - |
| 29 feb 2024 | 231.35 | 231.35 | 231.35 | 231.35 | 228.50 | - |
| 28 feb 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 228.45 | - |
| 27 feb 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 229.83 | - |
| 26 feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 233.58 | - |
| 23 feb 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 231.71 | - |
| 22 feb 2024 | 233.75 | 233.75 | 233.75 | 233.75 | 230.87 | - |
| 21 feb 2024 | 232.95 | 232.95 | 232.95 | 232.95 | 230.08 | - |
| 20 feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 230.62 | - |
| 19 feb 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 231.31 | - |
| 16 feb 2024 | 233.85 | 233.85 | 233.85 | 233.85 | 230.96 | - |
| 15 feb 2024 | 233.45 | 233.45 | 233.45 | 233.45 | 230.57 | - |
| 14 feb 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 229.73 | - |
| 13 feb 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 228.54 | - |
| 12 feb 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 228.05 | - |
| 09 feb 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 229.53 | - |
| 08 feb 2024 | 231.55 | 231.55 | 231.55 | 231.55 | 228.69 | - |
| 07 feb 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 229.33 | - |
| *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.