U.S. markets open in 7 hours 46 minutes
F S&P 500
5,482.25 +5.50 (+0.10%) F Dow Jones
39,168.00 +21.00 (+0.05%) F Nasdaq
19,808.50 +45.25 (+0.23%) E-mini Russell 2000 Index Futur
2,044.60 +4.90 (+0.24%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.70 +7.70 (+0.33%)
Centene Corp (QEN.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 19 jun 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 18 jun 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 17 jun 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 14 jun 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 13 jun 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 12 jun 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 11 jun 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 10 jun 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 07 jun 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 06 jun 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 05 jun 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 04 jun 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 03 jun 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 31 may 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 30 may 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 29 may 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 28 may 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 27 may 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 24 may 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 23 may 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 22 may 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 21 may 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 20 may 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 17 may 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 16 may 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| 15 may 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 14 may 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 13 may 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 10 may 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 09 may 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 08 may 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 07 may 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 06 may 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 03 may 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 02 may 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 30 abr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 29 abr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 26 abr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 25 abr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 24 abr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 23 abr 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 22 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 19 abr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 18 abr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 17 abr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 16 abr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 15 abr 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 12 abr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 11 abr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 10 abr 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 09 abr 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 08 abr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 05 abr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 04 abr 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 03 abr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 02 abr 2024 | 70.85 | 70.85 | 67.10 | 67.10 | 67.10 | 20 |
| 28 mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 27 mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 26 mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 25 mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 22 mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 21 mar 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 20 mar 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 19 mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 18 mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 15 mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 14 mar 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 13 mar 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 12 mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 11 mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 08 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 07 mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 06 mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 05 mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 04 mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 01 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 29 feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 28 feb 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 27 feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 26 feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 23 feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 22 feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 21 feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 20 feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 19 feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 16 feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 15 feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 14 feb 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 13 feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 12 feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 09 feb 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 08 feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 07 feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 06 feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 05 feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 02 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 01 feb 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 31 ene 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 30 ene 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| *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.