U.S. markets open in 4 hours 27 minutes
F S&P 500
5,570.50 +1.75 (+0.03%) F Dow Jones
39,728.00 +40.00 (+0.10%) F Nasdaq
20,272.75 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,056.40 +1.40 (+0.07%) Petróleo
82.98 +0.17 (+0.21%) Oro
2,354.60 +21.20 (+0.91%)
Douglas Emmett, Inc. (D8K.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:20AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 111 |
| 02 jul 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 01 jul 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 111 |
| 28 jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 jun 2024 | 0.19 Dividendo | |||||
| 27 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 26 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 25 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - |
| 24 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 21 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 20 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 19 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 18 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | - |
| 17 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 14 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 13 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | - |
| 12 jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | - |
| 11 jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | - |
| 10 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 07 jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | - |
| 06 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 05 jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | - |
| 04 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - |
| 03 jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | - |
| 31 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 30 may 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | - |
| 29 may 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | - |
| 28 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | - |
| 27 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | - |
| 24 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 23 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | - |
| 22 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | - |
| 21 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | - |
| 20 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | - |
| 17 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 16 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | - |
| 15 may 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | 400 |
| 14 may 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | - |
| 13 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | - |
| 10 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - |
| 09 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | - |
| 08 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | - |
| 07 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | - |
| 06 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | - |
| 03 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | - |
| 02 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 30 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | - |
| 29 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 26 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 25 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | - |
| 24 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - |
| 23 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 22 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 19 abr 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 12.11 | 244 |
| 18 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - |
| 17 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - |
| 16 abr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | - |
| 15 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 12 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | - |
| 11 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | - |
| 10 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | - |
| 09 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - |
| 08 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - |
| 05 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - |
| 04 abr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | - |
| 03 abr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | - |
| 02 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.21 | - |
| 28 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | - |
| 27 mar 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 11.91 | 24 |
| 27 mar 2024 | 0.19 Dividendo | |||||
| 26 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.02 | - |
| 25 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.93 | - |
| 22 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.60 | - |
| 21 mar 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.22 | 400 |
| 20 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.73 | - |
| 19 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.83 | - |
| 18 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.64 | - |
| 15 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.44 | - |
| 14 mar 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.12 | 120 |
| 13 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.93 | - |
| 12 mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.12 | 30 |
| 11 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.12 | - |
| 08 mar 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.22 | 11 |
| 07 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.93 | - |
| 06 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.12 | - |
| 05 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.93 | - |
| 04 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.93 | - |
| 01 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.83 | - |
| 29 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.54 | - |
| 28 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.73 | - |
| 27 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.64 | - |
| 26 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.83 | - |
| 23 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.02 | - |
| 22 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.02 | - |
| 21 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.02 | - |
| 20 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| 19 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.31 | - |
| 16 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - |
| 15 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.64 | - |
| 14 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.44 | - |
| *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.