U.S. markets open in 4 hours 8 minutes
F S&P 500
5,522.25 +0.75 (+0.01%) F Dow Jones
39,539.00 +70.00 (+0.18%) F Nasdaq
19,909.00 -18.25 (-0.09%) E-mini Russell 2000 Index Futur
2,071.90 +6.90 (+0.33%) Petróleo
81.86 +0.32 (+0.39%) Oro
2,338.90 -0.70 (-0.03%)
Cummins Inc. (CUM.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:22AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 30 |
| 28 jun 2024 | 261.90 | 263.50 | 257.40 | 257.40 | 257.40 | 30 |
| 27 jun 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | - |
| 26 jun 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
| 25 jun 2024 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - |
| 24 jun 2024 | 258.20 | 258.20 | 257.50 | 257.50 | 257.50 | 5 |
| 21 jun 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
| 20 jun 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
| 19 jun 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 18 jun 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
| 17 jun 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| 14 jun 2024 | 251.40 | 252.20 | 251.40 | 252.20 | 252.20 | 3 |
| 13 jun 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
| 12 jun 2024 | 252.30 | 253.70 | 252.30 | 253.70 | 253.70 | 3 |
| 11 jun 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| 10 jun 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | - |
| 07 jun 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
| 06 jun 2024 | 255.50 | 256.90 | 255.50 | 256.90 | 256.90 | 7 |
| 05 jun 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
| 04 jun 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
| 03 jun 2024 | 259.20 | 259.20 | 251.10 | 251.10 | 251.10 | 17 |
| 31 may 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
| 30 may 2024 | 251.40 | 251.40 | 251.20 | 251.20 | 251.20 | 10 |
| 29 may 2024 | 255.30 | 255.30 | 253.40 | 253.40 | 253.40 | 3 |
| 28 may 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 27 may 2024 | 261.90 | 263.40 | 261.90 | 263.40 | 263.40 | 10 |
| 24 may 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
| 23 may 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
| 23 may 2024 | 1.68 Dividendo | |||||
| 22 may 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 261.02 | - |
| 21 may 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 259.93 | - |
| 20 may 2024 | 261.90 | 262.10 | 261.90 | 262.10 | 260.42 | - |
| 17 may 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 262.61 | - |
| 16 may 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 266.19 | - |
| 15 may 2024 | 272.00 | 272.00 | 271.00 | 271.00 | 269.27 | 6 |
| 14 may 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.78 | - |
| 13 may 2024 | 276.60 | 276.60 | 273.00 | 273.00 | 271.25 | 2 |
| 10 may 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 271.06 | - |
| 09 may 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 266.39 | - |
| 08 may 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 264.70 | - |
| 07 may 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 261.22 | - |
| 06 may 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 258.64 | 8 |
| 03 may 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 259.13 | - |
| 02 may 2024 | 266.20 | 266.20 | 256.50 | 256.50 | 254.86 | 47 |
| 30 abr 2024 | 273.50 | 273.50 | 267.10 | 267.10 | 265.39 | 12 |
| 29 abr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 269.37 | - |
| 26 abr 2024 | 272.30 | 273.50 | 272.10 | 273.40 | 271.65 | 140 |
| 25 abr 2024 | 270.90 | 270.90 | 269.20 | 269.20 | 267.48 | 20 |
| 24 abr 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 271.65 | - |
| 23 abr 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 270.16 | - |
| 22 abr 2024 | 269.70 | 272.60 | 269.70 | 272.60 | 270.86 | 3 |
| 19 abr 2024 | 272.30 | 272.30 | 272.30 | 272.30 | 270.56 | - |
| 18 abr 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 270.76 | - |
| 17 abr 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 274.83 | - |
| 16 abr 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 275.82 | - |
| 15 abr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.21 | - |
| 12 abr 2024 | 282.80 | 285.10 | 282.80 | 283.00 | 281.19 | 59 |
| 11 abr 2024 | 282.10 | 282.10 | 282.10 | 282.10 | 280.30 | 35 |
| 10 abr 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 275.82 | - |
| 09 abr 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.23 | - |
| 08 abr 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 274.83 | - |
| 05 abr 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 269.96 | - |
| 04 abr 2024 | 271.30 | 271.30 | 271.20 | 271.20 | 269.47 | 60 |
| 03 abr 2024 | 273.60 | 275.00 | 271.90 | 271.90 | 270.16 | 73 |
| 02 abr 2024 | 273.70 | 273.80 | 273.70 | 273.80 | 272.05 | 71 |
| 28 mar 2024 | 271.60 | 273.30 | 271.60 | 273.30 | 271.55 | 13 |
| 27 mar 2024 | 269.00 | 272.10 | 269.00 | 272.10 | 270.36 | 26 |
| 26 mar 2024 | 263.80 | 263.80 | 263.60 | 263.60 | 261.91 | 37 |
| 25 mar 2024 | 267.50 | 267.50 | 266.20 | 266.20 | 264.50 | 20 |
| 22 mar 2024 | 268.40 | 270.30 | 268.40 | 270.30 | 268.57 | 75 |
| 21 mar 2024 | 262.40 | 266.00 | 262.40 | 266.00 | 264.30 | 20 |
| 20 mar 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 256.05 | - |
| 19 mar 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 260.72 | - |
| 18 mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.49 | - |
| 15 mar 2024 | 241.50 | 245.50 | 241.50 | 241.90 | 240.35 | 100 |
| 14 mar 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 245.02 | - |
| 13 mar 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 244.63 | - |
| 12 mar 2024 | 248.20 | 248.20 | 245.70 | 245.70 | 244.13 | 25 |
| 11 mar 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 243.14 | - |
| 08 mar 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 240.95 | - |
| 07 mar 2024 | 249.90 | 252.40 | 247.50 | 247.50 | 245.92 | 41 |
| 06 mar 2024 | 249.30 | 249.90 | 249.20 | 249.20 | 247.61 | 11 |
| 05 mar 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 247.31 | - |
| 04 mar 2024 | 248.40 | 248.40 | 248.10 | 248.10 | 246.51 | 22 |
| 01 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.41 | - |
| 29 feb 2024 | 248.80 | 250.50 | 248.80 | 250.50 | 248.90 | 40 |
| 28 feb 2024 | 247.40 | 247.40 | 246.60 | 246.60 | 245.02 | 5 |
| 27 feb 2024 | 244.60 | 246.90 | 244.60 | 246.90 | 245.32 | 40 |
| 26 feb 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 239.86 | 15 |
| 23 feb 2024 | 242.20 | 243.00 | 242.20 | 243.00 | 241.45 | 14 |
| 22 feb 2024 | 240.90 | 240.90 | 240.10 | 240.10 | 238.56 | 12 |
| 22 feb 2024 | 1.68 Dividendo | |||||
| 21 feb 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 238.29 | - |
| 20 feb 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 243.12 | - |
| 19 feb 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 243.32 | - |
| 16 feb 2024 | 246.30 | 247.60 | 246.30 | 246.30 | 243.02 | 30 |
| 15 feb 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 238.98 | - |
| 14 feb 2024 | 236.90 | 243.00 | 236.90 | 243.00 | 239.77 | 5 |
| 13 feb 2024 | 237.70 | 237.70 | 234.00 | 236.30 | 233.16 | 215 |
| 12 feb 2024 | 232.60 | 232.60 | 232.00 | 232.00 | 228.91 | 40 |
| *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.