U.S. markets closed
F S&P 500
5,554.75 +8.75 (+0.16%) F Dow Jones
39,521.00 -29.00 (-0.07%) F Nasdaq
20,094.25 +54.75 (+0.27%) E-mini Russell 2000 Index Futur
2,064.80 +4.70 (+0.23%) Petróleo
81.89 +0.15 (+0.18%) Oro
2,338.10 +1.50 (+0.06%)
China Oilfield Services Limited (CO9.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:49PM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8750 | 0.8750 | 2,500 |
| 26 jun 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | - |
| 25 jun 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | - |
| 24 jun 2024 | 0.8650 | 0.8900 | 0.8650 | 0.8900 | 0.8900 | - |
| 21 jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 20 jun 2024 | 0.8950 | 0.9150 | 0.8950 | 0.9150 | 0.9150 | - |
| 19 jun 2024 | 0.8850 | 0.9100 | 0.8850 | 0.9100 | 0.9100 | - |
| 18 jun 2024 | 0.8500 | 0.8750 | 0.8500 | 0.8750 | 0.8750 | - |
| 17 jun 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | - |
| 14 jun 2024 | 0.8550 | 0.8800 | 0.8550 | 0.8800 | 0.8800 | - |
| 13 jun 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 2,500 |
| 12 jun 2024 | 0.8600 | 0.8750 | 0.8600 | 0.8750 | 0.8750 | - |
| 11 jun 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 1,321 |
| 10 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 07 jun 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | - |
| 07 jun 2024 | 0.230593 Dividendo | |||||
| 06 jun 2024 | 0.8850 | 0.9100 | 0.8850 | 0.9100 | 0.6794 | - |
| 05 jun 2024 | 0.8850 | 0.9050 | 0.8850 | 0.9050 | 0.6757 | - |
| 04 jun 2024 | 0.9650 | 0.9650 | 0.9450 | 0.9450 | 0.7055 | 150 |
| 03 jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.7167 | - |
| 31 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.7317 | - |
| 30 may 2024 | 0.9750 | 0.9900 | 0.9750 | 0.9900 | 0.7391 | - |
| 29 may 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 0.7615 | - |
| 28 may 2024 | 0.9950 | 1.0200 | 0.9950 | 1.0200 | 0.7615 | - |
| 27 may 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 0.7765 | 1,519 |
| 24 may 2024 | 0.9650 | 0.9850 | 0.9650 | 0.9850 | 0.7354 | - |
| 23 may 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.7391 | - |
| 22 may 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 0.7466 | - |
| 21 may 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0100 | 0.7541 | - |
| 20 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7914 | - |
| 17 may 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.7391 | 3,000 |
| 16 may 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.7391 | - |
| 15 may 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7690 | 80 |
| 14 may 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 0.7690 | - |
| 13 may 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 0.7690 | 4,578 |
| 10 may 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 0.7541 | - |
| 09 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.7317 | - |
| 08 may 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | 0.7541 | - |
| 07 may 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.7354 | - |
| 06 may 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.7167 | - |
| 03 may 2024 | 0.9650 | 0.9850 | 0.9650 | 0.9850 | 0.7354 | - |
| 02 may 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.7018 | - |
| 30 abr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7541 | - |
| 29 abr 2024 | 0.9950 | 1.0200 | 0.9950 | 1.0200 | 0.7615 | - |
| 26 abr 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 0.7914 | - |
| 25 abr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 0.7989 | - |
| 24 abr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 0.7914 | - |
| 23 abr 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 0.7839 | - |
| 22 abr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 0.7615 | - |
| 19 abr 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 0.8213 | - |
| 18 abr 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 0.8063 | 5,000 |
| 17 abr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 0.8287 | 1,500 |
| 16 abr 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 0.8138 | - |
| 15 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7989 | - |
| 12 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.8063 | - |
| 11 abr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 0.7914 | - |
| 10 abr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 0.7690 | - |
| 09 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7615 | - |
| 08 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7615 | - |
| 05 abr 2024 | 0.9450 | 0.9700 | 0.9450 | 0.9700 | 0.7242 | - |
| 04 abr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.8586 | - |
| 03 abr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.8586 | - |
| 02 abr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 0.8586 | 600 |
| 28 mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 0.7989 | - |
| 27 mar 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 0.7690 | - |
| 26 mar 2024 | 0.9550 | 0.9750 | 0.9550 | 0.9750 | 0.7279 | - |
| 25 mar 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.7391 | - |
| 22 mar 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 0.7167 | - |
| 21 mar 2024 | 0.9600 | 0.9850 | 0.9600 | 0.9850 | 0.7354 | - |
| 20 mar 2024 | 0.9250 | 0.9400 | 0.9250 | 0.9400 | 0.7018 | - |
| 19 mar 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9150 | 0.6831 | - |
| 18 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.6719 | - |
| 15 mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.6869 | - |
| 14 mar 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.6495 | - |
| 13 mar 2024 | 0.7850 | 0.8100 | 0.7850 | 0.8100 | 0.6047 | 6,000 |
| 12 mar 2024 | 0.7950 | 0.8150 | 0.7950 | 0.8150 | 0.6085 | - |
| 11 mar 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.6085 | - |
| 08 mar 2024 | 0.7950 | 0.8200 | 0.7950 | 0.8200 | 0.6122 | 1,298 |
| 07 mar 2024 | 0.7850 | 0.8050 | 0.7850 | 0.8050 | 0.6010 | - |
| 06 mar 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.5898 | - |
| 05 mar 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.5898 | - |
| 04 mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5861 | - |
| 01 mar 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 0.6047 | - |
| 29 feb 2024 | 0.8000 | 0.8150 | 0.8000 | 0.8150 | 0.6085 | - |
| 28 feb 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.6010 | - |
| 27 feb 2024 | 0.8150 | 0.8400 | 0.8150 | 0.8400 | 0.6271 | - |
| 26 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.6047 | - |
| 23 feb 2024 | 0.8050 | 0.8250 | 0.8050 | 0.8250 | 0.6159 | - |
| 22 feb 2024 | 0.8150 | 0.8450 | 0.8150 | 0.8450 | 0.6309 | - |
| 21 feb 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.6122 | - |
| 20 feb 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.6010 | - |
| 19 feb 2024 | 0.7850 | 0.8050 | 0.7850 | 0.8050 | 0.6010 | - |
| 16 feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.5823 | - |
| 15 feb 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7550 | 0.5637 | - |
| 14 feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.5823 | - |
| 13 feb 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.5861 | - |
| 12 feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.5823 | - |
| 09 feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.5823 | - |
| 08 feb 2024 | 0.7850 | 0.8050 | 0.7850 | 0.8050 | 0.6010 | - |
| 07 feb 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 0.6047 | - |
| *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.