U.S. markets closed
F S&P 500
5,520.50 -13.25 (-0.24%) F Dow Jones
39,447.00 -64.00 (-0.16%) F Nasdaq
19,974.50 -77.50 (-0.39%) E-mini Russell 2000 Index Futur
2,043.30 -5.10 (-0.25%) Petróleo
83.52 +0.14 (+0.17%) Oro
2,337.30 -1.60 (-0.07%)
Erie Indemnity Company (EI2.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:26PM CEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 2 |
| 28 jun 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 27 jun 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 26 jun 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 25 jun 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 24 jun 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 21 jun 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 20 jun 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 19 jun 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 18 jun 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 17 jun 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 14 jun 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 13 jun 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 12 jun 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 11 jun 2024 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 2 |
| 10 jun 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 07 jun 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 06 jun 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 05 jun 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 04 jun 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | - |
| 03 jun 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 31 may 2024 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | 6 |
| 30 may 2024 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | - |
| 29 may 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 28 may 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 27 may 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 24 may 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 23 may 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 22 may 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 21 may 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 20 may 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 17 may 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 16 may 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 15 may 2024 | 360.00 | 368.00 | 360.00 | 368.00 | 368.00 | 3 |
| 14 may 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 13 may 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 10 may 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 09 may 2024 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | - |
| 08 may 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 07 may 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 06 may 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 03 may 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 02 may 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 30 abr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 29 abr 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 26 abr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 25 abr 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 24 abr 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 23 abr 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 22 abr 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 19 abr 2024 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | - |
| 18 abr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 17 abr 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 16 abr 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 15 abr 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 12 abr 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 11 abr 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 10 abr 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 09 abr 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 08 abr 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 08 abr 2024 | 1.275 Dividendo | |||||
| 05 abr 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 360.73 | - |
| 04 abr 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.72 | - |
| 03 abr 2024 | 368.00 | 368.00 | 364.00 | 364.00 | 362.72 | - |
| 02 abr 2024 | 370.00 | 370.00 | 368.00 | 368.00 | 366.70 | - |
| 28 mar 2024 | 374.00 | 376.00 | 374.00 | 376.00 | 374.68 | - |
| 27 mar 2024 | 370.00 | 372.00 | 370.00 | 372.00 | 370.69 | - |
| 26 mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.70 | - |
| 25 mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.71 | - |
| 22 mar 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 370.69 | - |
| 21 mar 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 366.70 | - |
| 20 mar 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.68 | - |
| 19 mar 2024 | 374.00 | 376.00 | 374.00 | 376.00 | 374.68 | - |
| 18 mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.67 | - |
| 15 mar 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 370.69 | - |
| 14 mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.70 | - |
| 13 mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.70 | - |
| 12 mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.72 | - |
| 11 mar 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.68 | - |
| 08 mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.67 | - |
| 07 mar 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 372.68 | - |
| 06 mar 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 370.69 | - |
| 05 mar 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.68 | - |
| 04 mar 2024 | 368.00 | 370.00 | 368.00 | 370.00 | 368.70 | - |
| 01 mar 2024 | 372.00 | 378.00 | 372.00 | 378.00 | 376.67 | 2 |
| 29 feb 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 374.68 | - |
| 28 feb 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 354.75 | - |
| 27 feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 320.87 | - |
| 26 feb 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 316.88 | - |
| 23 feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 318.87 | - |
| 22 feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 318.87 | - |
| 21 feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 322.86 | - |
| 20 feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.84 | - |
| 19 feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.84 | - |
| 16 feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 324.85 | - |
| 15 feb 2024 | 324.00 | 328.00 | 324.00 | 328.00 | 326.84 | - |
| 14 feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 320.87 | - |
| 13 feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 324.85 | - |
| 12 feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 322.86 | - |
| 09 feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 318.87 | - |
| *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.