U.S. markets closed
F S&P 500
5,535.50 +14.00 (+0.25%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,977.25 +50.00 (+0.25%) E-mini Russell 2000 Index Futur
2,073.40 +8.40 (+0.41%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,334.60 -5.00 (-0.21%)
OGE Energy Corp. (OG5.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 27 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 26 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 25 jun 2024 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 120 |
| 24 jun 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 21 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 20 jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 19 jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 18 jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 17 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 14 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 13 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 12 jun 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 11 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 10 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 07 jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 06 jun 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 05 jun 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 04 jun 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 03 jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 31 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 30 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 29 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 28 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 27 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 24 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 23 may 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 22 may 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 21 may 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 20 may 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 17 may 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 16 may 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 15 may 2024 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 25 |
| 14 may 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 13 may 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 10 may 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 09 may 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 08 may 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 07 may 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 06 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 03 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 02 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 30 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 29 abr 2024 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 100 |
| 26 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 25 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 24 abr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 23 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 22 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 19 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 18 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 17 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 16 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 15 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 12 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 11 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 10 abr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 09 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 08 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 05 abr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 05 abr 2024 | 0.4182 Dividendo | |||||
| 04 abr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.98 | - |
| 03 abr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.38 | - |
| 02 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.18 | - |
| 28 mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.98 | - |
| 27 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | - |
| 26 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.39 | - |
| 25 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.39 | - |
| 22 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | - |
| 21 mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.00 | - |
| 20 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| 19 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | - |
| 18 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | - |
| 15 mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.00 | - |
| 14 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.39 | - |
| 13 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | - |
| 12 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| 11 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | - |
| 08 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.39 | - |
| 07 mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.39 | - |
| 06 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | - |
| 05 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | - |
| 04 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | - |
| 01 mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.80 | - |
| 29 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.80 | - |
| 28 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.00 | - |
| 27 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | - |
| 26 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | - |
| 23 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.00 | - |
| 22 feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.39 | - |
| 21 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.80 | - |
| 20 feb 2024 | 30.40 | 31.00 | 30.40 | 31.00 | 30.59 | 25 |
| 19 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.00 | - |
| 16 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.80 | - |
| 15 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | - |
| 14 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | - |
| 13 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.80 | 55 |
| 12 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | - |
| 09 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | - |
| 08 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | - |
| *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.