U.S. markets open in 6 hours 19 minutes
F S&P 500
5,519.25 +2.25 (+0.04%) F Dow Jones
39,887.00 +43.00 (+0.11%) F Nasdaq
19,775.50 +24.75 (+0.13%) E-mini Russell 2000 Index Futur
2,056.10 +3.30 (+0.16%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,338.10 -6.30 (-0.27%)
PT Bank Central Asia Tbk (BZG2.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 219 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 20 jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 19 jun 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 18 jun 2024 | 0.5000 | 0.5550 | 0.5000 | 0.5550 | 0.5550 | 219 |
| 17 jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 14 jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 13 jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 12 jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 11 jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 10 jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 07 jun 2024 | 0.5050 | 0.5550 | 0.5050 | 0.5550 | 0.5550 | 50 |
| 06 jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 05 jun 2024 | 0.5050 | 0.5500 | 0.5050 | 0.5500 | 0.5500 | 4,204 |
| 04 jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 03 jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 31 may 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 30 may 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
| 29 may 2024 | 0.5300 | 0.5450 | 0.5300 | 0.5450 | 0.5450 | 400 |
| 28 may 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5550 | 0.5550 | 1,500 |
| 27 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 |
| 24 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 23 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 22 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 21 may 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5750 | 0.5750 | 7,876 |
| 20 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 17 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 16 may 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5750 | 0.5750 | 2,000 |
| 15 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 14 may 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 84 |
| 13 may 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5750 | 0.5750 | 7,084 |
| 10 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 09 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 08 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 07 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 06 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 03 may 2024 | 0.5350 | 0.5900 | 0.5350 | 0.5900 | 0.5900 | 3,179 |
| 02 may 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 66,509 |
| 30 abr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 29 abr 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 9,818 |
| 26 abr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 25 abr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 24 abr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 23 abr 2024 | 0.5350 | 0.5900 | 0.5350 | 0.5900 | 0.5900 | 50 |
| 22 abr 2024 | 0.5150 | 0.5650 | 0.5150 | 0.5650 | 0.5650 | 190 |
| 19 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,000 |
| 18 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 17 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 16 abr 2024 | 0.5500 | 0.5850 | 0.5500 | 0.5850 | 0.5850 | 26 |
| 15 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 12 abr 2024 | 0.5450 | 0.6050 | 0.5450 | 0.5950 | 0.5950 | 18,100 |
| 11 abr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 10 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 09 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 08 abr 2024 | 0.5550 | 0.5850 | 0.5550 | 0.5850 | 0.5850 | 30 |
| 05 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 04 abr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 03 abr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 02 abr 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 3,500 |
| 28 mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 27 mar 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 531 |
| 26 mar 2024 | 0.5550 | 0.6200 | 0.5550 | 0.6200 | 0.6200 | 200 |
| 25 mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 6,200 |
| 25 mar 2024 | 227.5 Dividendo | |||||
| 22 mar 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | -226.8900 | 15,350 |
| 21 mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 20 mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 19 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 18 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 15 mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | -213.8717 | - |
| 14 mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | -213.8717 | - |
| 13 mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 12 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 11 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 08 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 07 mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 06 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -204.5730 | - |
| 05 mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -208.2924 | - |
| 04 mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -208.2924 | - |
| 01 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 29 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 28 feb 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -215.7315 | 1,000 |
| 27 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 26 feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -226.8900 | 400 |
| 23 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 22 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 21 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 20 feb 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | -212.0120 | 43 |
| 19 feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 16 feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 15 feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 14 feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -215.7315 | - |
| 13 feb 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5650 | -210.1522 | 100 |
| 12 feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -206.4327 | - |
| 09 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -204.5730 | - |
| 08 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -204.5730 | 5,000 |
| 07 feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -202.7132 | - |
| 06 feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -202.7132 | - |
| 05 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | 151 |
| *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.