U.S. markets open in 6 hours 13 minutes
F S&P 500
5,356.75 +28.75 (+0.54%) F Dow Jones
39,823.00 +40.00 (+0.10%) F Nasdaq
18,948.00 +161.25 (+0.86%) E-mini Russell 2000 Index Futur
2,093.50 +4.40 (+0.21%) Petróleo
77.22 -0.35 (-0.45%) Oro
2,364.30 -28.60 (-1.20%)
ProSiebenSat.1 Media SE (PBSFY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:46PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
| 21 may 2024 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 500 |
| 20 may 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 17 may 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 16 may 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 4,000 |
| 15 may 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 1,800 |
| 14 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 13 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 10 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 09 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 08 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 5,000 |
| 07 may 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 06 may 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 03 may 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 02 may 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 02 may 2024 | 0.014 Dividendo | |||||
| 01 may 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7560 | - |
| 30 abr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7560 | 200 |
| 29 abr 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 1.9842 | 400 |
| 26 abr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9445 | - |
| 25 abr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9445 | 9,600 |
| 24 abr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8651 | - |
| 23 abr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8651 | - |
| 22 abr 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8651 | 5,000 |
| 19 abr 2024 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.8850 | 18,800 |
| 18 abr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9346 | - |
| 17 abr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9346 | - |
| 16 abr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9346 | 300 |
| 15 abr 2024 | 1.9600 | 2.1100 | 1.9500 | 1.9500 | 1.9346 | 26,100 |
| 12 abr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9147 | 900 |
| 11 abr 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0700 | 2.0536 | 1,500 |
| 10 abr 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9300 | 1.9147 | 9,500 |
| 09 abr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9346 | 300 |
| 08 abr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7758 | - |
| 05 abr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7758 | - |
| 04 abr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7758 | 300 |
| 03 abr 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7560 | 900 |
| 02 abr 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6965 | 300 |
| 01 abr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7064 | - |
| 28 mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7064 | 1,300 |
| 27 mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7163 | 2,100 |
| 26 mar 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6469 | 2,300 |
| 25 mar 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6369 | 300 |
| 22 mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6270 | - |
| 21 mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6270 | 200 |
| 20 mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6866 | - |
| 19 mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6866 | - |
| 18 mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6866 | - |
| 15 mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6866 | 200 |
| 14 mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6866 | 100 |
| 13 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7461 | - |
| 12 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7461 | 100 |
| 11 mar 2024 | 1.7900 | 1.8200 | 1.7700 | 1.8200 | 1.8056 | 6,900 |
| 08 mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.7858 | 400 |
| 07 mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7064 | 7,800 |
| 06 mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6866 | 100 |
| 05 mar 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6270 | 5,500 |
| 04 mar 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6072 | 300 |
| 01 mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6469 | 200 |
| 29 feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5873 | 500 |
| 28 feb 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5675 | 1,800 |
| 27 feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5774 | - |
| 26 feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5774 | - |
| 23 feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5774 | - |
| 22 feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5774 | 100 |
| 21 feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5477 | 100 |
| 20 feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5675 | 1,200 |
| 16 feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5576 | 8,900 |
| 15 feb 2024 | 1.6000 | 1.6000 | 1.5700 | 1.6000 | 1.5873 | 2,200 |
| 14 feb 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6171 | 1,900 |
| 13 feb 2024 | 1.4700 | 1.6300 | 1.4600 | 1.6300 | 1.6171 | 3,100 |
| 12 feb 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4584 | 3,200 |
| 09 feb 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4385 | 6,100 |
| 08 feb 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | 1.4385 | 3,100 |
| 07 feb 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3500 | 1.3393 | 34,600 |
| 06 feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4881 | 100 |
| 05 feb 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5278 | 1,000 |
| 02 feb 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6072 | 200 |
| 01 feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6469 | - |
| 31 ene 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6469 | - |
| 30 ene 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6469 | 5,800 |
| 29 ene 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.5873 | 400 |
| 26 ene 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5973 | 100 |
| 25 ene 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5973 | 100 |
| 24 ene 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4782 | - |
| 23 ene 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4782 | 100 |
| 22 ene 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4385 | 600 |
| 19 ene 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | 1.4584 | 2,900 |
| 18 ene 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5179 | 8,900 |
| 17 ene 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4782 | 300 |
| 16 ene 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4286 | 3,600 |
| 12 ene 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5278 | 100 |
| 11 ene 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4782 | 100 |
| 10 ene 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5278 | 100 |
| 09 ene 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5377 | 8,300 |
| 08 ene 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5080 | 3,000 |
| 05 ene 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4683 | 100 |
| 04 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4485 | 100 |
| 03 ene 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4088 | 600 |
| 02 ene 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4584 | 1,800 |
| *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.