U.S. markets open in 5 hours 36 minutes
F S&P 500
5,531.75 +10.25 (+0.19%) F Dow Jones
39,517.00 +48.00 (+0.12%) F Nasdaq
19,958.00 +30.75 (+0.15%) E-mini Russell 2000 Index Futur
2,075.60 +10.60 (+0.51%) Petróleo
82.10 +0.56 (+0.69%) Oro
2,336.20 -3.40 (-0.15%)
Federal Home Loan Mortgage Corporation (FHL.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM 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 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 4,500 |
| 28 jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 27 jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 26 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 25 jun 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 5,000 |
| 24 jun 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 21 jun 2024 | 1.1400 | 1.1400 | 0.9500 | 0.9500 | 0.9500 | 4,500 |
| 20 jun 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 22,600 |
| 19 jun 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,000 |
| 18 jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
| 17 jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 14 jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 13 jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 jun 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 11 jun 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 2,000 |
| 10 jun 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 07 jun 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 5,000 |
| 06 jun 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 05 jun 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 04 jun 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 03 jun 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 31 may 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 7,000 |
| 30 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 29 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 28 may 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 may 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 24 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 23 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 22 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 21 may 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 20 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 17 may 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 13,500 |
| 16 may 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 26,000 |
| 15 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 14 may 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 13 may 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 300 |
| 10 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,500 |
| 09 may 2024 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 2,000 |
| 08 may 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 07 may 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 2,500 |
| 06 may 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 14,300 |
| 03 may 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 02 may 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 11,500 |
| 30 abr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 29 abr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 26 abr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 25 abr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 24 abr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 12,000 |
| 23 abr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 22 abr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 19 abr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 2,000 |
| 18 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 17 abr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 16 abr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 15 abr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 12 abr 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 8,000 |
| 11 abr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 10 abr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 09 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 08 abr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 13,000 |
| 05 abr 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 8,000 |
| 04 abr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 03 abr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 02 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 28 mar 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 1,600 |
| 27 mar 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 10,000 |
| 26 mar 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 12,100 |
| 25 mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 22 mar 2024 | 1.5200 | 1.5500 | 1.4000 | 1.4400 | 1.4400 | 16,400 |
| 21 mar 2024 | 1.3400 | 1.5500 | 1.3400 | 1.5500 | 1.5500 | 4,450 |
| 20 mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 10,000 |
| 19 mar 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 10,000 |
| 18 mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 15 mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 14 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 mar 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 1,000 |
| 12 mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 10,000 |
| 11 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 08 mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 07 mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 06 mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 05 mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 04 mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 01 mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5,500 |
| 29 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 28 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 27 feb 2024 | 0.9850 | 1.0100 | 0.9850 | 1.0100 | 1.0100 | 2,500 |
| 26 feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 23 feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 22 feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 21 feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 20 feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 19 feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 16 feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 15 feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 14 feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 13 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 12 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 09 feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 08 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| *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.