U.S. markets open in 5 hours 29 minutes
F S&P 500
5,251.25 +5.00 (+0.10%) F Dow Jones
39,644.00 +2.00 (+0.01%) F Nasdaq
18,288.00 +33.00 (+0.18%) E-mini Russell 2000 Index Futur
2,073.20 +5.30 (+0.26%) Petróleo
78.36 +0.10 (+0.13%) Oro
2,354.40 -20.60 (-0.87%)
MHP Hotel AG (CDZ0.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:15AM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 550 |
| 10 may 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 09 may 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | - |
| 08 may 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 07 may 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 550 |
| 06 may 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 750 |
| 03 may 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | - |
| 02 may 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 30 abr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | - |
| 29 abr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | - |
| 26 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 25 abr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | - |
| 24 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 23 abr 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | - |
| 22 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 19 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 abr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 abr 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | - |
| 10 abr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 09 abr 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | - |
| 08 abr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | - |
| 05 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 04 abr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 03 abr 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | - |
| 02 abr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | - |
| 28 mar 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | - |
| 27 mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | - |
| 26 mar 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | - |
| 25 mar 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | - |
| 22 mar 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | - |
| 21 mar 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | - |
| 20 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 19 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 18 mar 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 1,600 |
| 15 mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 14 mar 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 700 |
| 13 mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 12 mar 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 10,298 |
| 11 mar 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | - |
| 08 mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 07 mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 06 mar 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | - |
| 05 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 04 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 01 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 29 feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 28 feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 27 feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 26 feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | - |
| 23 feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | - |
| 22 feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 20 feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | - |
| 19 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 16 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 15 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 14 feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 13 feb 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | - |
| 12 feb 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | - |
| 09 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 08 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 07 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 50 |
| 06 feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 05 feb 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | - |
| 02 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 01 feb 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | - |
| 31 ene 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 30 ene 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 29 ene 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 2,600 |
| 26 ene 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 25 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 24 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 23 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 22 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 19 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 18 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 17 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 16 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 15 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 10 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 09 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 05 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 04 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 700 |
| 03 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 02 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 29 dic 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 28 dic 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 27 dic 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 22 dic 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 21 dic 2023 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 3,000 |
| 20 dic 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 19 dic 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 dic 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| *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.