American Financial Group, Inc. (QFI.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 04 jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 03 jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 02 jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 01 jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 28 jun 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 27 jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 26 jun 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 53 |
| 25 jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 24 jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 21 jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 20 jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 19 jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 18 jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 17 jun 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 14 jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 13 jun 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 12 jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 11 jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 10 jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 07 jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 06 jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 05 jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 04 jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 03 jun 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 31 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 30 may 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 29 may 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 28 may 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 27 may 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 24 may 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 23 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 22 may 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 21 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 20 may 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 17 may 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 16 may 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 15 may 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 14 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 13 may 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 10 may 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 09 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 08 may 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 07 may 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 06 may 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 03 may 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 02 may 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 30 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 29 abr 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 75 |
| 26 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 25 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 24 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 23 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 22 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 19 abr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 18 abr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 17 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 16 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 15 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 12 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 12 abr 2024 | 0.71 Dividendo | |||||
| 11 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.29 | - |
| 10 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.29 | - |
| 09 abr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.28 | - |
| 08 abr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.28 | - |
| 05 abr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.28 | - |
| 04 abr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.28 | - |
| 03 abr 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 123.27 | 53 |
| 02 abr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.26 | - |
| 28 mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.35 | - |
| 27 mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 122.97 | - |
| 26 mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.87 | - |
| 25 mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.18 | - |
| 22 mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.87 | - |
| 21 mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 120.98 | - |
| 20 mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.18 | - |
| 19 mar 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.99 | - |
| 18 mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.28 | - |
| 15 mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.79 | - |
| 14 mar 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 118.40 | - |
| 13 mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 117.60 | - |
| 12 mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 117.60 | - |
| 11 mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.51 | - |
| 08 mar 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.61 | - |
| 07 mar 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.01 | - |
| 06 mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.91 | - |
| 05 mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.81 | - |
| 04 mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.31 | - |
| 01 mar 2024 | 117.20 | 118.30 | 117.20 | 118.30 | 117.60 | 106 |
| 29 feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.51 | - |
| 28 feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.21 | - |
| 27 feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.11 | - |
| 26 feb 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 114.92 | - |
| 23 feb 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.41 | - |
| 22 feb 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.92 | - |
| 21 feb 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.73 | - |
| 20 feb 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.42 | - |
| 19 feb 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.42 | - |
| 16 feb 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.13 | - |
| 15 feb 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.04 | - |
| *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.