U.S. markets open in 2 hours 6 minutes
F S&P 500
5,290.00 -34.75 (-0.65%) F Dow Jones
38,707.00 -237.00 (-0.61%) F Nasdaq
18,805.00 -135.50 (-0.72%) E-mini Russell 2000 Index Futur
2,050.80 -22.40 (-1.08%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,344.80 -11.70 (-0.50%)
ZTE Corp (FZM.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:30PM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 1.9050 | 1.9115 | 1.9050 | 1.9115 | 1.9115 | 100 |
| 28 may 2024 | 1.9450 | 1.9450 | 1.9350 | 1.9350 | 1.9350 | - |
| 27 may 2024 | 1.9530 | 1.9790 | 1.9530 | 1.9790 | 1.9790 | - |
| 24 may 2024 | 1.9210 | 1.9210 | 1.9080 | 1.9085 | 1.9085 | - |
| 23 may 2024 | 1.9460 | 1.9460 | 1.9175 | 1.9175 | 1.9175 | - |
| 22 may 2024 | 2.0000 | 2.0000 | 1.9730 | 1.9730 | 1.9730 | - |
| 21 may 2024 | 1.9905 | 1.9905 | 1.9845 | 1.9845 | 1.9845 | - |
| 20 may 2024 | 2.0520 | 2.0520 | 2.0430 | 2.0430 | 2.0430 | - |
| 17 may 2024 | 2.0770 | 2.1020 | 2.0770 | 2.0970 | 2.0970 | - |
| 16 may 2024 | 2.1070 | 2.1070 | 2.0880 | 2.0890 | 2.0890 | - |
| 15 may 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| 14 may 2024 | 2.1000 | 2.1000 | 2.0580 | 2.0580 | 2.0580 | - |
| 13 may 2024 | 2.0900 | 2.0920 | 2.0860 | 2.0860 | 2.0860 | - |
| 10 may 2024 | 2.0040 | 2.0110 | 2.0040 | 2.0080 | 2.0080 | - |
| 09 may 2024 | 1.9635 | 1.9795 | 1.9635 | 1.9795 | 1.9795 | - |
| 08 may 2024 | 1.9175 | 1.9175 | 1.9050 | 1.9090 | 1.9090 | - |
| 07 may 2024 | 1.9810 | 1.9810 | 1.9630 | 1.9630 | 1.9630 | - |
| 06 may 2024 | 2.0130 | 2.0200 | 2.0120 | 2.0200 | 2.0200 | - |
| 03 may 2024 | 2.0010 | 2.0120 | 1.9905 | 1.9940 | 1.9940 | - |
| 02 may 2024 | 2.0080 | 2.0270 | 2.0080 | 2.0270 | 2.0270 | - |
| 30 abr 2024 | 1.9785 | 1.9795 | 1.9610 | 1.9610 | 1.9610 | - |
| 29 abr 2024 | 1.9945 | 1.9945 | 1.9815 | 1.9835 | 1.9835 | - |
| 26 abr 2024 | 2.0090 | 2.0100 | 1.9605 | 1.9605 | 1.9605 | - |
| 25 abr 2024 | 1.8870 | 1.8940 | 1.8630 | 1.8715 | 1.8715 | - |
| 24 abr 2024 | 1.9010 | 1.9060 | 1.8965 | 1.8965 | 1.8965 | - |
| 23 abr 2024 | 1.8670 | 1.8670 | 1.8515 | 1.8560 | 1.8560 | - |
| 22 abr 2024 | 1.8275 | 1.8460 | 1.8275 | 1.8460 | 1.8460 | - |
| 19 abr 2024 | 1.8245 | 1.8555 | 1.8245 | 1.8555 | 1.8555 | - |
| 18 abr 2024 | 1.8775 | 1.8810 | 1.8635 | 1.8695 | 1.8695 | - |
| 17 abr 2024 | 1.8485 | 1.8835 | 1.8485 | 1.8720 | 1.8720 | - |
| 16 abr 2024 | 1.8140 | 1.8140 | 1.8050 | 1.8050 | 1.8050 | - |
| 15 abr 2024 | 1.8670 | 1.8675 | 1.8555 | 1.8555 | 1.8555 | - |
| 12 abr 2024 | 1.8360 | 1.8360 | 1.8075 | 1.8075 | 1.8075 | - |
| 11 abr 2024 | 1.8285 | 1.8285 | 1.8130 | 1.8230 | 1.8230 | - |
| 10 abr 2024 | 1.7770 | 1.7875 | 1.7770 | 1.7800 | 1.7800 | - |
| 09 abr 2024 | 1.7760 | 1.7910 | 1.7760 | 1.7880 | 1.7880 | - |
| 08 abr 2024 | 1.7470 | 1.7505 | 1.7470 | 1.7480 | 1.7480 | - |
| 05 abr 2024 | 1.7255 | 1.7275 | 1.7130 | 1.7275 | 1.7275 | - |
| 04 abr 2024 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | - |
| 03 abr 2024 | 1.7815 | 1.7835 | 1.7790 | 1.7790 | 1.7790 | - |
| 02 abr 2024 | 1.8255 | 1.8255 | 1.8030 | 1.8035 | 1.8035 | - |
| 28 mar 2024 | 1.8065 | 1.8210 | 1.8065 | 1.8195 | 1.8195 | - |
| 27 mar 2024 | 1.7380 | 1.7445 | 1.7370 | 1.7445 | 1.7445 | - |
| 26 mar 2024 | 1.7935 | 1.7990 | 1.7935 | 1.7990 | 1.7990 | - |
| 25 mar 2024 | 1.8215 | 1.8270 | 1.8195 | 1.8195 | 1.8195 | - |
| 22 mar 2024 | 1.8425 | 1.8525 | 1.8400 | 1.8400 | 1.8400 | - |
| 21 mar 2024 | 1.8675 | 1.8895 | 1.8675 | 1.8895 | 1.8895 | - |
| 20 mar 2024 | 1.8815 | 1.8985 | 1.8815 | 1.8965 | 1.8965 | - |
| 19 mar 2024 | 1.8975 | 1.9080 | 1.8940 | 1.9080 | 1.9080 | - |
| 18 mar 2024 | 1.9855 | 1.9855 | 1.9500 | 1.9615 | 1.9615 | - |
| 15 mar 2024 | 1.9930 | 1.9930 | 1.9655 | 1.9655 | 1.9655 | - |
| 14 mar 2024 | 1.9750 | 1.9910 | 1.9750 | 1.9870 | 1.9870 | - |
| 13 mar 2024 | 2.0240 | 2.0420 | 2.0130 | 2.0420 | 2.0420 | - |
| 12 mar 2024 | 1.9905 | 2.0000 | 1.9775 | 1.9775 | 1.9775 | - |
| 11 mar 2024 | 2.0220 | 2.0220 | 2.0170 | 2.0220 | 2.0220 | - |
| 08 mar 2024 | 2.0460 | 2.0590 | 2.0460 | 2.0580 | 2.0580 | - |
| 07 mar 2024 | 1.9075 | 1.9280 | 1.9075 | 1.9220 | 1.9220 | - |
| 06 mar 2024 | 1.9820 | 1.9885 | 1.9820 | 1.9885 | 1.9885 | - |
| 05 mar 2024 | 1.9325 | 1.9430 | 1.9300 | 1.9300 | 1.9300 | - |
| 04 mar 2024 | 2.0330 | 2.0350 | 2.0310 | 2.0310 | 2.0310 | - |
| 01 mar 2024 | 2.0430 | 2.0430 | 2.0390 | 2.0390 | 2.0390 | - |
| 29 feb 2024 | 2.0650 | 2.0870 | 2.0480 | 2.0870 | 2.0870 | - |
| 28 feb 2024 | 1.9110 | 1.9110 | 1.9045 | 1.9070 | 1.9070 | - |
| 27 feb 2024 | 2.0030 | 2.0310 | 2.0030 | 2.0220 | 2.0220 | - |
| 26 feb 2024 | 1.8395 | 1.8395 | 1.8350 | 1.8355 | 1.8355 | - |
| 23 feb 2024 | 1.8575 | 1.8580 | 1.8470 | 1.8530 | 1.8530 | - |
| 22 feb 2024 | 1.8395 | 1.8530 | 1.8375 | 1.8525 | 1.8525 | - |
| 21 feb 2024 | 1.7710 | 1.7710 | 1.7630 | 1.7630 | 1.7630 | - |
| 20 feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 19 feb 2024 | 1.7350 | 1.7610 | 1.7350 | 1.7595 | 1.7595 | - |
| 16 feb 2024 | 1.7255 | 1.7355 | 1.7255 | 1.7350 | 1.7350 | - |
| 15 feb 2024 | 1.6590 | 1.6830 | 1.6590 | 1.6830 | 1.6830 | - |
| 14 feb 2024 | 1.6550 | 1.6635 | 1.6550 | 1.6575 | 1.6575 | - |
| 13 feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| 12 feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| 09 feb 2024 | 1.6595 | 1.6615 | 1.6585 | 1.6590 | 1.6590 | - |
| 08 feb 2024 | 1.7110 | 1.7110 | 1.6680 | 1.6680 | 1.6680 | - |
| 07 feb 2024 | 1.6410 | 1.6505 | 1.6410 | 1.6495 | 1.6495 | - |
| 06 feb 2024 | 1.6620 | 1.6800 | 1.6620 | 1.6790 | 1.6790 | - |
| 05 feb 2024 | 1.5820 | 1.5885 | 1.5800 | 1.5800 | 1.5800 | - |
| 02 feb 2024 | 1.5645 | 1.6070 | 1.5645 | 1.6070 | 1.6070 | - |
| 01 feb 2024 | 1.5915 | 1.6170 | 1.5915 | 1.6165 | 1.6165 | - |
| 31 ene 2024 | 1.5695 | 1.5695 | 1.5600 | 1.5625 | 1.5625 | - |
| 30 ene 2024 | 1.6325 | 1.6330 | 1.6300 | 1.6325 | 1.6325 | - |
| 29 ene 2024 | 1.6690 | 1.6950 | 1.6690 | 1.6920 | 1.6920 | - |
| 26 ene 2024 | 1.6710 | 1.6950 | 1.6710 | 1.6950 | 1.6950 | - |
| 25 ene 2024 | 1.7325 | 1.7865 | 1.7325 | 1.7865 | 1.7865 | - |
| 24 ene 2024 | 1.6960 | 1.7170 | 1.6960 | 1.7155 | 1.7155 | - |
| 23 ene 2024 | 1.6755 | 1.6830 | 1.6750 | 1.6775 | 1.6775 | - |
| 22 ene 2024 | 1.6130 | 1.6270 | 1.6130 | 1.6245 | 1.6245 | - |
| 19 ene 2024 | 1.6740 | 1.6895 | 1.6740 | 1.6895 | 1.6895 | - |
| 18 ene 2024 | 1.6945 | 1.6975 | 1.6940 | 1.6975 | 1.6975 | 100 |
| 17 ene 2024 | 1.6930 | 1.7000 | 1.6890 | 1.7000 | 1.7000 | - |
| 16 ene 2024 | 1.7945 | 1.8005 | 1.7945 | 1.7980 | 1.7980 | - |
| 15 ene 2024 | 1.7455 | 1.7560 | 1.7455 | 1.7545 | 1.7545 | - |
| 12 ene 2024 | 1.7425 | 1.7640 | 1.7415 | 1.7640 | 1.7640 | - |
| 11 ene 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| 10 ene 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| 09 ene 2024 | 1.7850 | 1.8145 | 1.7850 | 1.8145 | 1.8145 | - |
| 08 ene 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| *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.