U.S. markets closed
F S&P 500
4,605.25 -2.25 (-0.05%) F Dow Jones
36,288.00 +8.00 (+0.02%) F Nasdaq
16,055.75 -42.50 (-0.26%) E-mini Russell 2000 Index Futur
1,883.20 +1.10 (+0.06%) Petróleo
71.53 +0.30 (+0.42%) Oro
2,015.60 +1.10 (+0.05%)
Scout24 SE (G24.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CET
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 64.92 | 65.36 | 64.70 | 65.14 | 65.14 | 102,617 |
| 07 dic 2023 | 63.54 | 64.92 | 63.32 | 64.92 | 64.92 | 176,684 |
| 06 dic 2023 | 63.34 | 63.90 | 63.16 | 63.58 | 63.58 | 147,076 |
| 05 dic 2023 | 63.48 | 64.30 | 63.22 | 64.30 | 64.30 | 141,602 |
| 04 dic 2023 | 64.10 | 64.86 | 63.46 | 63.62 | 63.62 | 119,903 |
| 01 dic 2023 | 64.24 | 64.78 | 63.92 | 64.18 | 64.18 | 148,653 |
| 30 nov 2023 | 63.48 | 64.06 | 62.78 | 64.00 | 64.00 | 657,151 |
| 29 nov 2023 | 62.22 | 63.42 | 62.00 | 63.32 | 63.32 | 247,509 |
| 28 nov 2023 | 63.10 | 63.10 | 62.26 | 62.26 | 62.26 | 215,952 |
| 27 nov 2023 | 63.10 | 63.70 | 63.02 | 63.16 | 63.16 | 162,422 |
| 24 nov 2023 | 62.66 | 63.36 | 62.22 | 63.10 | 63.10 | 111,017 |
| 23 nov 2023 | 63.14 | 63.22 | 62.34 | 62.58 | 62.58 | 116,669 |
| 22 nov 2023 | 62.32 | 62.82 | 62.32 | 62.48 | 62.48 | 207,848 |
| 21 nov 2023 | 62.94 | 63.12 | 61.94 | 61.98 | 61.98 | 177,100 |
| 20 nov 2023 | 62.32 | 63.54 | 62.32 | 62.72 | 62.72 | 126,346 |
| 17 nov 2023 | 62.72 | 64.10 | 62.56 | 63.16 | 63.16 | 177,269 |
| 16 nov 2023 | 63.00 | 63.44 | 62.64 | 62.64 | 62.64 | 101,139 |
| 15 nov 2023 | 62.66 | 63.86 | 62.56 | 63.10 | 63.10 | 165,915 |
| 14 nov 2023 | 62.60 | 62.80 | 61.56 | 62.60 | 62.60 | 159,794 |
| 13 nov 2023 | 62.48 | 63.00 | 62.28 | 62.48 | 62.48 | 118,235 |
| 10 nov 2023 | 62.98 | 63.08 | 62.28 | 62.32 | 62.32 | 227,892 |
| 09 nov 2023 | 62.52 | 64.12 | 62.52 | 63.76 | 63.76 | 184,498 |
| 08 nov 2023 | 62.00 | 62.88 | 61.34 | 62.66 | 62.66 | 158,613 |
| 07 nov 2023 | 58.96 | 61.66 | 58.96 | 61.42 | 61.42 | 114,114 |
| 06 nov 2023 | 59.06 | 59.18 | 58.46 | 58.98 | 58.98 | 107,839 |
| 03 nov 2023 | 60.12 | 61.12 | 58.38 | 58.94 | 58.94 | 142,301 |
| 02 nov 2023 | 60.40 | 62.32 | 59.54 | 59.82 | 59.82 | 223,665 |
| 01 nov 2023 | 55.20 | 58.60 | 55.20 | 58.50 | 58.50 | 134,307 |
| 31 oct 2023 | 59.04 | 59.04 | 57.98 | 58.02 | 58.02 | 185,839 |
| 30 oct 2023 | 57.20 | 58.58 | 57.04 | 57.96 | 57.96 | 131,170 |
| 27 oct 2023 | 57.26 | 57.58 | 56.72 | 56.80 | 56.80 | 180,948 |
| 26 oct 2023 | 57.96 | 58.64 | 57.22 | 57.26 | 57.26 | 158,175 |
| 25 oct 2023 | 59.16 | 59.64 | 58.24 | 58.34 | 58.34 | 163,116 |
| 24 oct 2023 | 59.36 | 60.12 | 58.90 | 59.04 | 59.04 | 176,317 |
| 23 oct 2023 | 61.98 | 61.98 | 58.68 | 59.36 | 59.36 | 186,526 |
| 20 oct 2023 | 59.42 | 60.60 | 59.00 | 59.20 | 59.20 | 287,317 |
| 19 oct 2023 | 63.86 | 64.16 | 59.68 | 59.94 | 59.94 | 301,224 |
| 18 oct 2023 | 65.06 | 65.22 | 64.26 | 64.26 | 64.26 | 185,475 |
| 17 oct 2023 | 64.88 | 65.36 | 64.50 | 65.24 | 65.24 | 159,123 |
| 16 oct 2023 | 66.24 | 66.42 | 65.02 | 65.20 | 65.20 | 101,265 |
| 13 oct 2023 | 65.64 | 66.20 | 65.30 | 65.44 | 65.44 | 98,578 |
| 12 oct 2023 | 66.44 | 66.92 | 66.00 | 66.24 | 66.24 | 125,796 |
| 11 oct 2023 | 67.08 | 67.08 | 65.00 | 66.02 | 66.02 | 142,173 |
| 10 oct 2023 | 65.70 | 66.02 | 65.34 | 65.66 | 65.66 | 144,367 |
| 09 oct 2023 | 65.88 | 66.30 | 65.20 | 65.30 | 65.30 | 113,146 |
| 06 oct 2023 | 65.06 | 65.98 | 65.02 | 65.96 | 65.96 | 121,808 |
| 05 oct 2023 | 65.08 | 65.50 | 64.26 | 64.84 | 64.84 | 98,177 |
| 04 oct 2023 | 63.92 | 65.46 | 63.62 | 64.92 | 64.92 | 132,223 |
| 03 oct 2023 | 64.18 | 65.46 | 63.94 | 64.02 | 64.02 | 198,352 |
| 02 oct 2023 | 66.48 | 66.48 | 63.94 | 64.38 | 64.38 | 283,111 |
| 29 sept 2023 | 65.44 | 66.26 | 65.18 | 65.66 | 65.66 | - |
| 28 sept 2023 | 64.98 | 65.48 | 64.74 | 64.98 | 64.98 | 150,312 |
| 27 sept 2023 | 66.02 | 66.16 | 64.66 | 64.66 | 64.66 | 290,965 |
| 26 sept 2023 | 66.06 | 66.74 | 65.82 | 65.82 | 65.82 | 140,205 |
| 25 sept 2023 | 66.96 | 66.96 | 65.86 | 66.44 | 66.44 | 190,969 |
| 22 sept 2023 | 64.96 | 66.86 | 64.96 | 66.24 | 66.24 | 231,046 |
| 21 sept 2023 | 66.00 | 66.62 | 65.44 | 65.46 | 65.46 | 125,164 |
| 20 sept 2023 | 65.54 | 66.54 | 65.54 | 66.04 | 66.04 | 142,849 |
| 19 sept 2023 | 64.42 | 65.72 | 64.42 | 65.72 | 65.72 | 231,024 |
| 18 sept 2023 | 65.44 | 65.44 | 64.24 | 64.86 | 64.86 | 110,870 |
| 15 sept 2023 | 65.44 | 65.62 | 65.06 | 65.06 | 65.06 | 311,278 |
| 14 sept 2023 | 64.34 | 65.00 | 64.04 | 65.00 | 65.00 | 147,764 |
| 13 sept 2023 | 63.66 | 64.24 | 63.34 | 64.10 | 64.10 | 152,082 |
| 12 sept 2023 | 64.18 | 64.18 | 63.40 | 63.74 | 63.74 | 138,422 |
| 11 sept 2023 | 63.40 | 64.00 | 63.32 | 63.74 | 63.74 | 125,103 |
| 08 sept 2023 | 63.92 | 64.34 | 63.32 | 63.36 | 63.36 | 171,230 |
| 07 sept 2023 | 62.92 | 64.16 | 62.90 | 63.48 | 63.48 | 105,757 |
| 06 sept 2023 | 63.52 | 64.18 | 63.04 | 63.12 | 63.12 | 134,839 |
| 05 sept 2023 | 64.22 | 64.22 | 63.36 | 63.76 | 63.76 | 94,483 |
| 04 sept 2023 | 63.46 | 64.36 | 63.46 | 63.78 | 63.78 | 60,406 |
| 01 sept 2023 | 63.78 | 64.20 | 63.34 | 63.88 | 63.88 | 86,904 |
| 31 ago 2023 | 63.10 | 63.66 | 62.68 | 63.62 | 63.62 | 406,110 |
| 30 ago 2023 | 62.78 | 63.30 | 62.64 | 62.80 | 62.80 | 89,967 |
| 29 ago 2023 | 62.24 | 63.10 | 61.96 | 62.98 | 62.98 | 83,070 |
| 28 ago 2023 | 61.88 | 62.28 | 61.74 | 61.82 | 61.82 | 43,497 |
| 25 ago 2023 | 61.00 | 61.94 | 60.98 | 61.46 | 61.46 | 116,150 |
| 24 ago 2023 | 61.86 | 62.22 | 61.16 | 61.24 | 61.24 | 90,582 |
| 23 ago 2023 | 60.24 | 61.58 | 60.24 | 61.46 | 61.46 | 89,640 |
| 22 ago 2023 | 60.82 | 61.06 | 60.32 | 60.60 | 60.60 | 82,049 |
| 21 ago 2023 | 60.72 | 60.98 | 60.40 | 60.58 | 60.58 | 90,932 |
| 18 ago 2023 | 61.00 | 61.22 | 60.32 | 60.66 | 60.66 | 103,332 |
| 17 ago 2023 | 62.00 | 62.00 | 60.88 | 60.98 | 60.98 | 70,512 |
| 16 ago 2023 | 61.40 | 62.02 | 61.40 | 61.86 | 61.86 | 109,136 |
| 15 ago 2023 | 61.40 | 61.60 | 60.74 | 61.60 | 61.60 | 78,346 |
| 14 ago 2023 | 61.28 | 61.52 | 60.70 | 61.48 | 61.48 | 57,230 |
| 11 ago 2023 | 61.48 | 62.20 | 61.30 | 61.40 | 61.40 | 101,956 |
| 10 ago 2023 | 60.86 | 62.20 | 60.86 | 61.80 | 61.80 | 191,865 |
| 09 ago 2023 | 61.48 | 61.82 | 60.42 | 60.56 | 60.56 | 112,790 |
| 08 ago 2023 | 62.36 | 62.50 | 59.20 | 59.82 | 59.82 | 175,871 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 58.00 | 58.16 | 57.46 | 57.90 | 57.90 | 106,988 |
| 03 ago 2023 | 58.08 | 58.62 | 57.80 | 58.00 | 58.00 | 93,728 |
| 02 ago 2023 | 59.46 | 59.76 | 58.48 | 58.48 | 58.48 | 123,255 |
| 01 ago 2023 | 59.80 | 60.22 | 59.76 | 59.94 | 59.94 | 85,014 |
| 31 jul 2023 | 60.22 | 60.72 | 60.00 | 60.18 | 60.18 | 133,774 |
| 28 jul 2023 | 60.12 | 60.64 | 59.46 | 60.64 | 60.64 | 84,483 |
| 27 jul 2023 | 59.92 | 61.06 | 59.86 | 60.46 | 60.46 | 143,609 |
| 26 jul 2023 | 60.32 | 60.60 | 59.62 | 59.84 | 59.84 | 89,013 |
| 25 jul 2023 | 60.32 | 60.92 | 60.04 | 60.74 | 60.74 | 168,213 |
| 24 jul 2023 | 59.28 | 60.48 | 59.28 | 60.20 | 60.20 | 85,447 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.