U.S. markets open in 6 hours 14 minutes
F S&P 500
5,519.00 +2.00 (+0.04%) F Dow Jones
39,902.00 +58.00 (+0.15%) F Nasdaq
19,761.50 +10.75 (+0.05%) E-mini Russell 2000 Index Futur
2,056.90 +4.10 (+0.20%) Petróleo
81.60 -0.03 (-0.04%) Oro
2,338.70 -5.70 (-0.24%)
Energiekontor AG (EKT.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:00AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 48 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 67.50 | 67.60 | 66.70 | 67.00 | 67.00 | 11,415 |
| 20 jun 2024 | 67.00 | 68.10 | 66.90 | 67.50 | 67.50 | 6,346 |
| 19 jun 2024 | 66.80 | 67.00 | 66.40 | 66.40 | 66.40 | 2,224 |
| 18 jun 2024 | 66.50 | 67.30 | 66.30 | 66.90 | 66.90 | 4,229 |
| 17 jun 2024 | 66.20 | 67.00 | 65.80 | 66.50 | 66.50 | 7,961 |
| 14 jun 2024 | 67.00 | 67.80 | 65.10 | 65.70 | 65.70 | 13,107 |
| 13 jun 2024 | 70.00 | 70.00 | 67.60 | 67.80 | 67.80 | 8,967 |
| 12 jun 2024 | 66.20 | 70.30 | 66.20 | 68.90 | 68.90 | 6,994 |
| 11 jun 2024 | 69.00 | 69.00 | 67.00 | 67.40 | 67.40 | 6,608 |
| 10 jun 2024 | 68.80 | 69.30 | 68.50 | 69.20 | 69.20 | 5,426 |
| 07 jun 2024 | 69.80 | 70.50 | 68.20 | 69.20 | 69.20 | 5,828 |
| 06 jun 2024 | 71.70 | 71.70 | 68.40 | 70.00 | 70.00 | 8,462 |
| 05 jun 2024 | 72.30 | 72.80 | 70.80 | 71.40 | 71.40 | 10,484 |
| 04 jun 2024 | 71.80 | 72.40 | 71.30 | 72.00 | 72.00 | 8,433 |
| 03 jun 2024 | 72.20 | 73.20 | 71.70 | 72.00 | 72.00 | 5,376 |
| 31 may 2024 | 70.50 | 72.00 | 70.00 | 71.90 | 71.90 | 21,953 |
| 30 may 2024 | 68.20 | 70.80 | 68.10 | 70.50 | 70.50 | 11,762 |
| 30 may 2024 | 1.2 Dividendo | |||||
| 29 may 2024 | 71.40 | 71.50 | 70.30 | 70.40 | 69.20 | 6,882 |
| 28 may 2024 | 72.50 | 73.50 | 71.20 | 71.50 | 70.28 | 6,755 |
| 27 may 2024 | 71.80 | 72.50 | 71.60 | 72.20 | 70.97 | 3,709 |
| 24 may 2024 | 70.60 | 72.00 | 70.50 | 71.60 | 70.38 | 4,317 |
| 23 may 2024 | 71.80 | 72.00 | 70.50 | 70.80 | 69.59 | 3,768 |
| 22 may 2024 | 71.60 | 71.80 | 71.00 | 71.80 | 70.58 | 2,658 |
| 21 may 2024 | 71.80 | 72.00 | 70.50 | 71.40 | 70.18 | 5,650 |
| 20 may 2024 | 71.90 | 72.00 | 71.50 | 71.60 | 70.38 | 2,901 |
| 17 may 2024 | 71.50 | 72.50 | 69.40 | 71.70 | 70.48 | 7,971 |
| 16 may 2024 | 74.80 | 74.80 | 71.90 | 72.20 | 70.97 | 24,359 |
| 15 may 2024 | 73.60 | 74.80 | 72.00 | 74.20 | 72.94 | 25,818 |
| 14 may 2024 | 70.70 | 74.00 | 70.50 | 73.90 | 72.64 | 17,139 |
| 13 may 2024 | 69.80 | 70.90 | 69.10 | 70.00 | 68.81 | 6,729 |
| 10 may 2024 | 69.20 | 69.80 | 68.60 | 69.20 | 68.02 | 8,386 |
| 09 may 2024 | 67.90 | 68.90 | 67.60 | 68.80 | 67.63 | 6,125 |
| 08 may 2024 | 66.90 | 68.60 | 66.80 | 67.80 | 66.64 | 7,224 |
| 07 may 2024 | 66.40 | 67.30 | 66.20 | 66.80 | 65.66 | 7,943 |
| 06 may 2024 | 65.40 | 67.20 | 65.00 | 66.30 | 65.17 | 6,788 |
| 03 may 2024 | 65.50 | 65.50 | 63.80 | 65.20 | 64.09 | 7,172 |
| 02 may 2024 | 64.50 | 64.50 | 63.90 | 64.00 | 62.91 | 3,906 |
| 30 abr 2024 | 64.50 | 65.60 | 64.20 | 64.50 | 63.40 | 5,792 |
| 29 abr 2024 | 64.00 | 64.40 | 63.70 | 64.10 | 63.01 | 5,497 |
| 26 abr 2024 | 63.00 | 64.00 | 62.90 | 63.40 | 62.32 | 5,767 |
| 25 abr 2024 | 63.00 | 63.50 | 62.50 | 62.90 | 61.83 | 4,611 |
| 24 abr 2024 | 63.80 | 64.00 | 63.00 | 63.30 | 62.22 | 9,948 |
| 23 abr 2024 | 63.30 | 63.90 | 62.90 | 63.30 | 62.22 | 4,656 |
| 22 abr 2024 | 62.20 | 62.50 | 61.90 | 62.20 | 61.14 | 5,280 |
| 19 abr 2024 | 61.90 | 62.90 | 60.50 | 62.00 | 60.94 | 8,776 |
| 18 abr 2024 | 61.00 | 61.90 | 60.40 | 61.60 | 60.55 | 5,498 |
| 17 abr 2024 | 62.00 | 62.20 | 59.60 | 61.10 | 60.06 | 13,250 |
| 16 abr 2024 | 61.80 | 62.50 | 60.60 | 61.80 | 60.75 | 10,521 |
| 15 abr 2024 | 64.30 | 64.30 | 62.60 | 62.70 | 61.63 | 9,740 |
| 12 abr 2024 | 64.30 | 65.50 | 63.80 | 64.00 | 62.91 | 7,718 |
| 11 abr 2024 | 64.30 | 64.60 | 63.30 | 63.90 | 62.81 | 10,550 |
| 10 abr 2024 | 65.30 | 65.40 | 63.80 | 64.50 | 63.40 | 8,036 |
| 09 abr 2024 | 64.50 | 65.60 | 64.00 | 64.70 | 63.60 | 10,562 |
| 08 abr 2024 | 65.40 | 65.50 | 63.90 | 64.80 | 63.70 | 13,210 |
| 05 abr 2024 | 66.80 | 66.80 | 64.90 | 65.60 | 64.48 | 7,841 |
| 04 abr 2024 | 66.90 | 67.60 | 66.10 | 67.50 | 66.35 | 6,082 |
| 03 abr 2024 | 66.50 | 67.00 | 65.10 | 66.40 | 65.27 | 21,090 |
| 02 abr 2024 | 64.60 | 66.80 | 64.60 | 66.80 | 65.66 | 18,238 |
| 28 mar 2024 | 66.20 | 66.20 | 62.10 | 64.10 | 63.01 | 106,324 |
| 27 mar 2024 | 71.80 | 72.50 | 71.10 | 71.10 | 69.89 | 10,131 |
| 26 mar 2024 | 71.90 | 72.90 | 71.20 | 71.80 | 70.58 | 17,232 |
| 25 mar 2024 | 69.10 | 73.30 | 69.10 | 71.40 | 70.18 | 23,577 |
| 22 mar 2024 | 69.00 | 69.80 | 68.80 | 69.20 | 68.02 | 5,372 |
| 21 mar 2024 | 68.90 | 69.30 | 68.30 | 68.90 | 67.73 | 5,401 |
| 20 mar 2024 | 68.50 | 69.40 | 68.10 | 68.60 | 67.43 | 5,414 |
| 19 mar 2024 | 68.20 | 69.00 | 67.90 | 68.60 | 67.43 | 6,849 |
| 18 mar 2024 | 67.70 | 68.70 | 67.40 | 67.90 | 66.74 | 8,821 |
| 15 mar 2024 | 67.40 | 68.60 | 66.90 | 67.00 | 65.86 | 33,473 |
| 14 mar 2024 | 66.60 | 68.00 | 66.60 | 67.50 | 66.35 | 47,436 |
| 13 mar 2024 | 66.60 | 67.50 | 66.10 | 66.30 | 65.17 | 8,692 |
| 12 mar 2024 | 67.90 | 68.40 | 65.50 | 66.60 | 65.46 | 7,497 |
| 11 mar 2024 | 67.10 | 70.00 | 67.10 | 68.00 | 66.84 | 11,359 |
| 08 mar 2024 | 67.90 | 67.90 | 66.60 | 67.80 | 66.64 | 8,057 |
| 07 mar 2024 | 66.80 | 67.90 | 66.80 | 67.60 | 66.45 | 13,149 |
| 06 mar 2024 | 66.60 | 67.20 | 66.20 | 67.00 | 65.86 | 9,897 |
| 05 mar 2024 | 65.70 | 67.40 | 65.30 | 66.60 | 65.46 | 5,695 |
| 04 mar 2024 | 66.70 | 66.70 | 65.00 | 65.70 | 64.58 | 11,121 |
| 01 mar 2024 | 67.30 | 67.90 | 66.40 | 66.50 | 65.37 | 8,076 |
| 29 feb 2024 | 65.00 | 67.90 | 65.00 | 66.80 | 65.66 | 11,573 |
| 28 feb 2024 | 67.50 | 67.50 | 65.00 | 65.00 | 63.89 | 8,975 |
| 27 feb 2024 | 67.40 | 68.00 | 66.10 | 67.50 | 66.35 | 5,800 |
| 26 feb 2024 | 67.60 | 68.60 | 67.30 | 67.70 | 66.55 | 8,276 |
| 23 feb 2024 | 69.00 | 69.20 | 67.50 | 68.20 | 67.04 | 8,209 |
| 22 feb 2024 | 68.60 | 70.10 | 68.50 | 68.60 | 67.43 | 10,450 |
| 21 feb 2024 | 69.00 | 70.20 | 67.50 | 68.00 | 66.84 | 11,582 |
| 20 feb 2024 | 72.00 | 72.00 | 67.20 | 69.00 | 67.82 | 39,091 |
| 19 feb 2024 | 73.00 | 73.10 | 72.10 | 72.20 | 70.97 | 7,613 |
| 16 feb 2024 | 72.30 | 74.00 | 72.30 | 73.30 | 72.05 | 9,405 |
| 15 feb 2024 | 73.40 | 73.40 | 71.70 | 72.30 | 71.07 | 8,704 |
| 14 feb 2024 | 72.60 | 73.40 | 72.10 | 72.80 | 71.56 | 4,396 |
| 13 feb 2024 | 74.00 | 74.00 | 72.20 | 72.60 | 71.36 | 3,387 |
| 12 feb 2024 | 71.00 | 74.50 | 71.00 | 74.00 | 72.74 | 11,190 |
| 09 feb 2024 | 72.10 | 72.60 | 70.70 | 71.00 | 69.79 | 12,311 |
| 08 feb 2024 | 71.20 | 74.00 | 71.20 | 72.40 | 71.17 | 5,956 |
| 07 feb 2024 | 71.90 | 73.10 | 71.00 | 71.20 | 69.99 | 6,484 |
| 06 feb 2024 | 72.50 | 72.50 | 70.50 | 72.10 | 70.87 | 13,061 |
| 05 feb 2024 | 74.40 | 74.40 | 71.50 | 72.50 | 71.26 | 9,542 |
| *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.