U.S. markets open in 7 hours 34 minutes
F S&P 500
5,557.00 +11.00 (+0.20%) F Dow Jones
39,540.00 -10.00 (-0.03%) F Nasdaq
20,105.75 +66.25 (+0.33%) E-mini Russell 2000 Index Futur
2,065.70 +5.60 (+0.27%) Petróleo
82.29 +0.55 (+0.67%) Oro
2,335.70 -0.90 (-0.04%)
RECON TECHNOLOGY DL -,01 (HRC.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:59AM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 26 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 25 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 24 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 21 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 20 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 19 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 18 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 17 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 14 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 13 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 12 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 11 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 10 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 07 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 06 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 05 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 04 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 03 jun 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 31 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 30 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 29 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 28 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 27 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 24 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 23 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 22 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 21 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 20 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 17 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 16 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 15 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 14 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 13 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 10 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 09 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 08 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 07 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 06 may 2024 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | 1.5932 | - |
| 03 may 2024 | 1.5932 | 1.5936 | 1.5932 | 1.5932 | 1.5932 | - |
| 02 may 2024 | 1.5246 | 1.5248 | 1.5236 | 1.5236 | 1.5236 | - |
| 02 may 2024 | 1:18 División de acciones | |||||
| 30 abr 2024 | 1.4850 | 1.4850 | 1.4400 | 1.4400 | 1.4400 | - |
| 29 abr 2024 | 1.3950 | 1.4040 | 1.3950 | 1.4040 | 1.4040 | - |
| 26 abr 2024 | 1.2510 | 1.4040 | 1.2510 | 1.4040 | 1.4040 | - |
| 25 abr 2024 | 1.3320 | 1.3500 | 1.3320 | 1.3500 | 1.3500 | - |
| 24 abr 2024 | 1.5570 | 1.5660 | 1.5570 | 1.5660 | 1.5660 | - |
| 23 abr 2024 | 1.6200 | 1.6200 | 1.5390 | 1.5390 | 1.5390 | - |
| 22 abr 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 19 abr 2024 | 1.5210 | 1.6020 | 1.5120 | 1.6020 | 1.6020 | - |
| 18 abr 2024 | 1.5300 | 1.5570 | 1.5300 | 1.5570 | 1.5570 | - |
| 17 abr 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| 16 abr 2024 | 2.1060 | 2.1060 | 2.0880 | 2.0880 | 2.0880 | - |
| 15 abr 2024 | 2.4480 | 2.4660 | 2.4480 | 2.4660 | 2.4660 | - |
| 12 abr 2024 | 2.2320 | 2.2680 | 2.2320 | 2.2680 | 2.2680 | - |
| 11 abr 2024 | 2.2860 | 2.3760 | 2.2860 | 2.3760 | 2.3760 | - |
| 10 abr 2024 | 2.0700 | 2.0700 | 2.0520 | 2.0520 | 2.0520 | - |
| 09 abr 2024 | 2.0880 | 2.0880 | 2.0520 | 2.0520 | 2.0520 | - |
| 08 abr 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| 05 abr 2024 | 1.8900 | 2.0160 | 1.8900 | 2.0160 | 2.0160 | - |
| 04 abr 2024 | 2.0700 | 2.1240 | 2.0700 | 2.1240 | 2.1240 | - |
| 03 abr 2024 | 2.1240 | 2.1240 | 2.0520 | 2.0520 | 2.0520 | - |
| 02 abr 2024 | 2.1780 | 2.2500 | 2.1780 | 2.2500 | 2.2500 | - |
| 28 mar 2024 | 2.1132 | 2.1276 | 2.0592 | 2.1276 | 2.1276 | - |
| 27 mar 2024 | 2.0160 | 2.1024 | 2.0160 | 2.0880 | 2.0880 | - |
| 26 mar 2024 | 2.0628 | 2.1060 | 2.0592 | 2.0592 | 2.0592 | - |
| 25 mar 2024 | 2.0808 | 2.1672 | 2.0772 | 2.0772 | 2.0772 | - |
| 22 mar 2024 | 2.0628 | 2.0916 | 2.0628 | 2.0808 | 2.0808 | - |
| 21 mar 2024 | 2.0916 | 2.1132 | 2.0556 | 2.1132 | 2.1132 | - |
| 20 mar 2024 | 2.0196 | 2.0520 | 2.0196 | 2.0520 | 2.0520 | - |
| 19 mar 2024 | 2.0736 | 2.0736 | 2.0484 | 2.0484 | 2.0484 | - |
| 18 mar 2024 | 2.1096 | 2.1672 | 2.1096 | 2.1672 | 2.1672 | - |
| 15 mar 2024 | 2.0808 | 2.1672 | 2.0772 | 2.1672 | 2.1672 | - |
| 14 mar 2024 | 2.2608 | 2.3724 | 2.2608 | 2.3724 | 2.3724 | - |
| 13 mar 2024 | 2.2428 | 2.3256 | 2.2428 | 2.3256 | 2.3256 | - |
| 12 mar 2024 | 2.1924 | 2.2716 | 2.1924 | 2.2716 | 2.2716 | - |
| 11 mar 2024 | 2.4228 | 2.4228 | 2.2428 | 2.2428 | 2.2428 | 18 |
| 08 mar 2024 | 2.2356 | 2.3256 | 2.2356 | 2.3256 | 2.3256 | - |
| 07 mar 2024 | 2.3148 | 2.4084 | 2.3148 | 2.4084 | 2.4084 | - |
| 06 mar 2024 | 2.4012 | 2.4840 | 2.4012 | 2.4840 | 2.4840 | - |
| 05 mar 2024 | 2.4840 | 2.4912 | 2.4480 | 2.4912 | 2.4912 | - |
| 04 mar 2024 | 2.5272 | 2.5272 | 2.5236 | 2.5236 | 2.5236 | - |
| 01 mar 2024 | 2.5128 | 2.6172 | 2.5128 | 2.6172 | 2.6172 | - |
| 29 feb 2024 | 2.5416 | 2.7324 | 2.5380 | 2.7324 | 2.7324 | - |
| 28 feb 2024 | 2.5056 | 2.5092 | 2.4696 | 2.4696 | 2.4696 | - |
| 27 feb 2024 | 2.3904 | 2.4588 | 2.3904 | 2.4588 | 2.4588 | - |
| 26 feb 2024 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | - |
| 23 feb 2024 | 2.5164 | 2.5272 | 2.5128 | 2.5272 | 2.5272 | - |
| 22 feb 2024 | 2.4984 | 2.6208 | 2.4948 | 2.6208 | 2.6208 | - |
| 21 feb 2024 | 2.5920 | 2.6892 | 2.5920 | 2.6892 | 2.6892 | - |
| 20 feb 2024 | 2.6568 | 2.7216 | 2.6532 | 2.7216 | 2.7216 | - |
| 19 feb 2024 | 2.6532 | 2.7648 | 2.6496 | 2.7648 | 2.7648 | - |
| 16 feb 2024 | 2.7576 | 2.7576 | 2.5596 | 2.5596 | 2.5596 | - |
| 15 feb 2024 | 2.3472 | 2.3904 | 2.3472 | 2.3904 | 2.3904 | - |
| 14 feb 2024 | 2.4516 | 2.4732 | 2.4516 | 2.4732 | 2.4732 | - |
| 13 feb 2024 | 2.4264 | 2.4264 | 2.4084 | 2.4084 | 2.4084 | - |
| 12 feb 2024 | 2.3652 | 2.3976 | 2.3652 | 2.3976 | 2.3976 | - |
| 09 feb 2024 | 2.2860 | 2.3796 | 2.2860 | 2.3796 | 2.3796 | - |
| 08 feb 2024 | 2.2320 | 2.3868 | 2.2320 | 2.3868 | 2.3868 | - |
| 07 feb 2024 | 2.2104 | 2.3220 | 2.2104 | 2.3220 | 2.3220 | - |
| *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.