U.S. markets open in 5 hours 34 minutes
F S&P 500
5,533.50 +12.00 (+0.22%) F Dow Jones
39,533.00 +64.00 (+0.16%) F Nasdaq
19,968.50 +41.25 (+0.21%) E-mini Russell 2000 Index Futur
2,076.60 +11.60 (+0.56%) Petróleo
82.13 +0.59 (+0.72%) Oro
2,336.20 -3.40 (-0.15%)
Subaru Corp (FUH.BE)
Berlin - Berlin 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 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 300 |
| 28 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 27 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 26 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 25 jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 24 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 21 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 20 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 19 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 18 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 17 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 14 jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 13 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 12 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 11 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 10 jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 07 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 06 jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 05 jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 04 jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 03 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 31 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 30 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 29 may 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 28 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 27 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 24 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 23 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 22 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 21 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 20 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 17 may 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 16 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 14 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 13 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 10 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 09 may 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 07 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 06 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 03 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 may 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 30 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 29 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 26 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 25 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 24 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 23 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 22 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 19 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 18 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 17 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 16 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 15 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 12 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 11 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 10 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 09 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 08 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 05 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 04 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 28 mar 2024 | 10 Dividendo | |||||
| 27 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 11.00 | - |
| 26 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 11.00 | - |
| 25 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 10.90 | - |
| 22 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 11.00 | - |
| 21 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10.69 | - |
| 20 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10.69 | - |
| 19 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10.69 | - |
| 18 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 10.37 | - |
| 15 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 10.16 | - |
| 14 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 10.00 | - |
| 13 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 9.95 | - |
| 12 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 10.00 | - |
| 11 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 9.90 | - |
| 08 mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 10.11 | - |
| 07 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 10.48 | - |
| 06 mar 2024 | 20.80 | 21.20 | 20.80 | 21.20 | 11.10 | 300 |
| 05 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10.69 | - |
| 04 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 10.58 | - |
| 01 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 10.79 | - |
| 29 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 10.90 | - |
| 28 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 10.79 | - |
| 27 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10.69 | - |
| 26 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 10.27 | - |
| 23 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10.69 | - |
| 22 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10.69 | - |
| 21 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10.69 | - |
| 20 feb 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 11.00 | 1 |
| 19 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 10.79 | - |
| 16 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10.69 | - |
| 15 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 10.79 | - |
| 14 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 10.58 | - |
| 13 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 10.79 | - |
| 12 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 10.58 | - |
| 09 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 10.37 | - |
| *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.