U.S. markets open in 6 hours 58 minutes
F S&P 500
5,519.75 +2.75 (+0.05%) F Dow Jones
39,882.00 +38.00 (+0.10%) F Nasdaq
19,782.00 +31.25 (+0.16%) E-mini Russell 2000 Index Futur
2,056.30 +3.50 (+0.17%) Petróleo
81.64 +0.01 (+0.01%) Oro
2,336.30 -8.10 (-0.35%)
Christian Dior SE (CDI.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 679.00 | 693.00 | 675.00 | 694.00 | 694.00 | 5,014 |
| 21 jun 2024 | 679.00 | 683.00 | 675.50 | 678.50 | 678.50 | 5,477 |
| 20 jun 2024 | 673.00 | 681.50 | 672.00 | 680.00 | 680.00 | 2,196 |
| 19 jun 2024 | 676.00 | 676.50 | 668.50 | 672.00 | 672.00 | 5,440 |
| 18 jun 2024 | 688.00 | 688.00 | 674.50 | 677.00 | 677.00 | 3,453 |
| 17 jun 2024 | 670.00 | 680.50 | 666.50 | 680.50 | 680.50 | 3,806 |
| 14 jun 2024 | 687.00 | 688.50 | 672.50 | 675.50 | 675.50 | 6,388 |
| 13 jun 2024 | 701.00 | 707.50 | 694.00 | 694.00 | 694.00 | 2,745 |
| 12 jun 2024 | 698.50 | 707.00 | 697.00 | 702.00 | 702.00 | 4,863 |
| 11 jun 2024 | 710.50 | 712.00 | 695.00 | 697.00 | 697.00 | 3,712 |
| 10 jun 2024 | 710.00 | 713.00 | 702.50 | 708.00 | 708.00 | 3,212 |
| 07 jun 2024 | 726.00 | 728.00 | 715.50 | 722.00 | 722.00 | 6,007 |
| 06 jun 2024 | 718.00 | 732.00 | 718.00 | 725.50 | 725.50 | 2,927 |
| 05 jun 2024 | 708.00 | 720.00 | 703.00 | 714.50 | 714.50 | 4,062 |
| 04 jun 2024 | 702.00 | 708.00 | 700.00 | 701.50 | 701.50 | 2,552 |
| 03 jun 2024 | 710.00 | 710.00 | 698.50 | 701.50 | 701.50 | 3,893 |
| 31 may 2024 | 698.50 | 704.50 | 697.50 | 702.00 | 702.00 | 4,479 |
| 30 may 2024 | 689.50 | 699.50 | 687.00 | 699.00 | 699.00 | 6,065 |
| 29 may 2024 | 706.00 | 706.00 | 693.50 | 696.50 | 696.50 | 3,072 |
| 28 may 2024 | 718.50 | 719.00 | 706.00 | 708.00 | 708.00 | 1,375 |
| 27 may 2024 | 716.00 | 716.00 | 712.00 | 716.00 | 716.00 | 1,765 |
| 24 may 2024 | 710.00 | 721.00 | 710.00 | 712.00 | 712.00 | 2,250 |
| 23 may 2024 | 715.00 | 719.00 | 709.50 | 718.00 | 718.00 | 2,535 |
| 22 may 2024 | 728.50 | 728.50 | 710.00 | 713.50 | 713.50 | 4,697 |
| 21 may 2024 | 735.50 | 740.50 | 730.00 | 730.00 | 730.00 | 3,575 |
| 20 may 2024 | 739.50 | 744.00 | 735.00 | 741.00 | 741.00 | 9,170 |
| 17 may 2024 | 737.50 | 740.00 | 734.00 | 739.50 | 739.50 | 3,117 |
| 16 may 2024 | 743.50 | 743.50 | 735.00 | 740.50 | 740.50 | 2,905 |
| 15 may 2024 | 746.50 | 746.50 | 730.50 | 743.50 | 743.50 | 3,433 |
| 14 may 2024 | 736.00 | 745.00 | 735.00 | 743.50 | 743.50 | 1,774 |
| 13 may 2024 | 741.50 | 744.00 | 735.00 | 735.00 | 735.00 | 1,631 |
| 10 may 2024 | 742.00 | 748.00 | 740.00 | 740.00 | 740.00 | 2,019 |
| 09 may 2024 | 739.50 | 739.50 | 731.00 | 739.50 | 739.50 | 1,043 |
| 08 may 2024 | 741.00 | 748.00 | 739.50 | 739.50 | 739.50 | 2,162 |
| 07 may 2024 | 735.00 | 746.00 | 733.00 | 741.00 | 741.00 | 4,919 |
| 06 may 2024 | 744.50 | 745.00 | 735.00 | 739.00 | 739.00 | 1,780 |
| 03 may 2024 | 731.00 | 751.00 | 728.50 | 738.50 | 738.50 | 2,987 |
| 02 may 2024 | 731.50 | 734.00 | 722.00 | 727.00 | 727.00 | 2,986 |
| 30 abr 2024 | 737.00 | 740.00 | 730.00 | 730.50 | 730.50 | 3,314 |
| 29 abr 2024 | 741.00 | 745.50 | 734.00 | 735.50 | 735.50 | 3,416 |
| 26 abr 2024 | 738.50 | 744.00 | 734.00 | 741.00 | 741.00 | 2,587 |
| 25 abr 2024 | 745.50 | 750.00 | 720.50 | 727.50 | 727.50 | 2,607 |
| 24 abr 2024 | 744.00 | 755.00 | 741.50 | 745.00 | 745.00 | 3,265 |
| 23 abr 2024 | 745.50 | 747.50 | 742.50 | 747.50 | 747.50 | 1,652 |
| 23 abr 2024 | 7.5 Dividendo | |||||
| 22 abr 2024 | 752.00 | 755.00 | 743.00 | 745.00 | 737.50 | 3,233 |
| 19 abr 2024 | 742.00 | 747.50 | 734.00 | 742.50 | 735.03 | 1,741 |
| 18 abr 2024 | 754.50 | 759.00 | 741.50 | 749.50 | 741.95 | 2,658 |
| 17 abr 2024 | 744.50 | 768.50 | 743.50 | 752.00 | 744.43 | 4,227 |
| 16 abr 2024 | 734.00 | 745.50 | 730.00 | 733.50 | 726.12 | 3,339 |
| 15 abr 2024 | 734.50 | 753.50 | 734.50 | 746.00 | 738.49 | 2,635 |
| 12 abr 2024 | 752.00 | 754.50 | 731.00 | 733.50 | 726.12 | 3,359 |
| 11 abr 2024 | 743.00 | 748.50 | 737.50 | 743.00 | 735.52 | 2,680 |
| 10 abr 2024 | 754.00 | 755.50 | 736.00 | 743.50 | 736.02 | 2,925 |
| 09 abr 2024 | 753.00 | 754.50 | 744.00 | 747.50 | 739.97 | 1,970 |
| 08 abr 2024 | 750.00 | 758.00 | 747.00 | 755.00 | 747.40 | 3,600 |
| 05 abr 2024 | 759.50 | 759.50 | 751.50 | 751.50 | 743.93 | 2,625 |
| 04 abr 2024 | 768.50 | 773.50 | 765.00 | 773.00 | 765.22 | 3,423 |
| 03 abr 2024 | 763.50 | 770.00 | 761.50 | 770.00 | 762.25 | 2,750 |
| 02 abr 2024 | 772.50 | 784.50 | 762.50 | 765.50 | 757.79 | 3,535 |
| 28 mar 2024 | 772.00 | 785.00 | 772.00 | 776.50 | 768.68 | 2,812 |
| 27 mar 2024 | 767.00 | 771.50 | 761.50 | 769.50 | 761.75 | 2,759 |
| 26 mar 2024 | 768.50 | 774.50 | 764.50 | 767.50 | 759.77 | 2,490 |
| 25 mar 2024 | 771.00 | 771.00 | 759.50 | 767.50 | 759.77 | 6,500 |
| 22 mar 2024 | 785.00 | 785.00 | 770.00 | 772.50 | 764.72 | 5,877 |
| 21 mar 2024 | 801.00 | 804.50 | 783.50 | 793.50 | 785.51 | 9,233 |
| 20 mar 2024 | 778.00 | 799.50 | 760.50 | 793.50 | 785.51 | 11,195 |
| 19 mar 2024 | 805.50 | 812.50 | 794.50 | 811.00 | 802.84 | 2,619 |
| 18 mar 2024 | 812.00 | 813.50 | 806.50 | 810.00 | 801.85 | 3,314 |
| 15 mar 2024 | 811.00 | 821.50 | 809.50 | 812.00 | 803.83 | 4,441 |
| 14 mar 2024 | 816.50 | 832.50 | 814.50 | 817.00 | 808.78 | 6,263 |
| 13 mar 2024 | 804.00 | 819.00 | 800.00 | 816.00 | 807.79 | 7,158 |
| 12 mar 2024 | 802.50 | 808.50 | 791.50 | 807.00 | 798.88 | 5,506 |
| 11 mar 2024 | 793.00 | 803.50 | 789.00 | 802.00 | 793.93 | 2,854 |
| 08 mar 2024 | 796.00 | 805.00 | 796.00 | 800.50 | 792.44 | 4,326 |
| 07 mar 2024 | 783.50 | 801.00 | 781.50 | 796.50 | 788.48 | 3,377 |
| 06 mar 2024 | 784.50 | 797.50 | 781.50 | 791.00 | 783.04 | 2,721 |
| 05 mar 2024 | 790.00 | 791.00 | 780.50 | 784.50 | 776.60 | 3,462 |
| 04 mar 2024 | 800.00 | 800.00 | 788.00 | 794.00 | 786.01 | 2,024 |
| 01 mar 2024 | 801.50 | 808.50 | 795.00 | 805.00 | 796.90 | 3,672 |
| 29 feb 2024 | 801.00 | 806.50 | 796.50 | 800.50 | 792.44 | 5,579 |
| 28 feb 2024 | 797.50 | 805.00 | 797.00 | 801.00 | 792.94 | 5,367 |
| 27 feb 2024 | 785.00 | 799.00 | 780.50 | 795.50 | 787.49 | 4,395 |
| 26 feb 2024 | 790.00 | 796.00 | 784.50 | 787.50 | 779.57 | 3,619 |
| 23 feb 2024 | 792.50 | 800.00 | 790.00 | 794.50 | 786.50 | 5,188 |
| 22 feb 2024 | 783.00 | 793.00 | 778.00 | 790.50 | 782.54 | 2,465 |
| 21 feb 2024 | 779.50 | 783.00 | 773.50 | 780.00 | 772.15 | 3,634 |
| 20 feb 2024 | 783.00 | 785.50 | 775.50 | 779.50 | 771.65 | 3,417 |
| 19 feb 2024 | 775.00 | 785.00 | 770.00 | 784.50 | 776.60 | 1,983 |
| 16 feb 2024 | 782.00 | 794.00 | 778.00 | 780.00 | 772.15 | 3,428 |
| 15 feb 2024 | 778.00 | 780.50 | 775.50 | 780.00 | 772.15 | 1,697 |
| 14 feb 2024 | 766.00 | 772.00 | 762.50 | 770.00 | 762.25 | 2,434 |
| 13 feb 2024 | 800.00 | 801.50 | 764.50 | 770.00 | 762.25 | 5,224 |
| 12 feb 2024 | 780.00 | 790.00 | 778.00 | 786.00 | 778.09 | 3,689 |
| 09 feb 2024 | 778.00 | 779.50 | 770.50 | 777.00 | 769.18 | 4,373 |
| 08 feb 2024 | 758.50 | 775.50 | 757.00 | 774.00 | 766.21 | 3,393 |
| 07 feb 2024 | 754.00 | 760.50 | 752.00 | 757.00 | 749.38 | 2,338 |
| 06 feb 2024 | 755.00 | 759.00 | 744.50 | 753.00 | 745.42 | 4,090 |
| 05 feb 2024 | 748.00 | 753.50 | 746.00 | 753.50 | 745.91 | 4,751 |
| 02 feb 2024 | 749.50 | 755.00 | 747.50 | 749.50 | 741.95 | 6,719 |
| *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.