U.S. markets closed
F S&P 500
5,530.25 +8.75 (+0.16%) F Dow Jones
39,503.00 +34.00 (+0.09%) F Nasdaq
19,954.75 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,070.50 +5.50 (+0.27%) Petróleo
81.48 -0.06 (-0.07%) Oro
2,336.00 -3.60 (-0.15%)
FactSet Research Systems Inc (FA1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | - |
| 27 jun 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 26 jun 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
| 25 jun 2024 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | - |
| 24 jun 2024 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | - |
| 21 jun 2024 | 379.30 | 379.30 | 379.30 | 379.30 | 379.30 | - |
| 20 jun 2024 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | - |
| 19 jun 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 18 jun 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 17 jun 2024 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | - |
| 14 jun 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | - |
| 13 jun 2024 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | - |
| 12 jun 2024 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | - |
| 11 jun 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | - |
| 10 jun 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | - |
| 07 jun 2024 | 375.10 | 375.10 | 375.10 | 375.10 | 375.10 | - |
| 06 jun 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 05 jun 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 04 jun 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| 03 jun 2024 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | - |
| 31 may 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 31 may 2024 | 1.04 Dividendo | |||||
| 30 may 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 386.96 | - |
| 29 may 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 392.64 | - |
| 28 may 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 401.12 | - |
| 27 may 2024 | 403.60 | 403.60 | 403.60 | 403.60 | 402.52 | - |
| 24 may 2024 | 405.20 | 405.20 | 405.20 | 405.20 | 404.11 | - |
| 23 may 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.89 | - |
| 22 may 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.89 | - |
| 21 may 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.89 | - |
| 20 may 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 409.80 | - |
| 17 may 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 407.21 | - |
| 16 may 2024 | 407.30 | 407.30 | 407.30 | 407.30 | 406.21 | - |
| 15 may 2024 | 406.70 | 406.70 | 406.70 | 406.70 | 405.61 | - |
| 14 may 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.91 | - |
| 13 may 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.91 | - |
| 10 may 2024 | 404.10 | 404.10 | 404.10 | 404.10 | 403.02 | - |
| 09 may 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.82 | - |
| 08 may 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.82 | - |
| 07 may 2024 | 403.90 | 403.90 | 403.90 | 403.90 | 402.82 | - |
| 06 may 2024 | 396.40 | 396.40 | 396.40 | 396.40 | 395.34 | - |
| 03 may 2024 | 395.00 | 396.00 | 395.00 | 396.00 | 394.94 | 1 |
| 02 may 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 392.15 | - |
| 30 abr 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 392.15 | - |
| 29 abr 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 392.05 | - |
| 26 abr 2024 | 393.10 | 393.10 | 393.10 | 393.10 | 392.05 | - |
| 25 abr 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 393.84 | - |
| 24 abr 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 393.84 | - |
| 23 abr 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 408.70 | - |
| 22 abr 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.91 | - |
| 19 abr 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 399.83 | - |
| 18 abr 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 399.83 | - |
| 17 abr 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 399.43 | - |
| 16 abr 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 399.43 | - |
| 15 abr 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 399.73 | - |
| 12 abr 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 399.73 | - |
| 11 abr 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 399.73 | - |
| 10 abr 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 402.32 | - |
| 09 abr 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 402.32 | - |
| 08 abr 2024 | 401.40 | 401.40 | 401.40 | 401.40 | 400.32 | - |
| 05 abr 2024 | 402.40 | 402.40 | 402.40 | 402.40 | 401.32 | - |
| 04 abr 2024 | 404.40 | 404.40 | 404.40 | 404.40 | 403.32 | - |
| 03 abr 2024 | 409.10 | 409.10 | 409.10 | 409.10 | 408.00 | - |
| 02 abr 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 411.10 | - |
| 28 mar 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 411.10 | - |
| 27 mar 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 409.90 | - |
| 26 mar 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 409.90 | - |
| 25 mar 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 413.29 | - |
| 22 mar 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 415.08 | - |
| 21 mar 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 445.20 | - |
| 20 mar 2024 | 442.40 | 442.40 | 442.40 | 442.40 | 441.21 | - |
| 19 mar 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 437.82 | - |
| 18 mar 2024 | 438.20 | 438.20 | 438.20 | 438.20 | 437.03 | - |
| 15 mar 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 438.62 | - |
| 14 mar 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 438.62 | - |
| 13 mar 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 437.22 | - |
| 12 mar 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 434.43 | - |
| 11 mar 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 427.25 | - |
| 08 mar 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 427.25 | - |
| 07 mar 2024 | 426.60 | 428.40 | 426.60 | 428.40 | 427.25 | 100 |
| 06 mar 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.46 | - |
| 05 mar 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.46 | - |
| 04 mar 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.46 | - |
| 01 mar 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.46 | - |
| 29 feb 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 425.46 | - |
| 28 feb 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 423.66 | - |
| 28 feb 2024 | 0.98 Dividendo | |||||
| 27 feb 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 422.68 | - |
| 26 feb 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 422.68 | - |
| 23 feb 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 419.10 | - |
| 22 feb 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 418.70 | - |
| 21 feb 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 422.88 | - |
| 20 feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 424.87 | - |
| 19 feb 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 426.47 | - |
| 16 feb 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 431.04 | - |
| 15 feb 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 431.44 | - |
| 14 feb 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 433.23 | - |
| 13 feb 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 437.01 | - |
| 12 feb 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 437.01 | - |
| 09 feb 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 437.01 | - |
| *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.