U.S. markets closed
F S&P 500
5,521.00 -12.75 (-0.23%) F Dow Jones
39,447.00 -64.00 (-0.16%) F Nasdaq
19,975.50 -76.50 (-0.38%) E-mini Russell 2000 Index Futur
2,043.50 -4.90 (-0.24%) Petróleo
83.51 +0.13 (+0.16%) Oro
2,337.70 -1.20 (-0.05%)
American Financial Group Inc (QFI.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6 |
| 28 jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 27 jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 26 jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 25 jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 24 jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 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 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 14 jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 13 jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 12 jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 11 jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 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 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 05 jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 04 jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 03 jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 31 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 30 may 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 29 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 28 may 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 27 may 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 24 may 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 23 may 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 22 may 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 21 may 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 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 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 15 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 14 may 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 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 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 03 may 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 02 may 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 30 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 29 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 26 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 25 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 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 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 17 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 16 abr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 15 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 12 abr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 12 abr 2024 | 0.71 Dividendo | |||||
| 11 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.29 | - |
| 10 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.29 | - |
| 09 abr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.28 | - |
| 08 abr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.28 | - |
| 05 abr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.28 | - |
| 04 abr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.28 | - |
| 03 abr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.26 | - |
| 02 abr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.26 | - |
| 28 mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.36 | - |
| 27 mar 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.07 | - |
| 26 mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 122.78 | - |
| 25 mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 120.69 | - |
| 22 mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.88 | - |
| 21 mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 120.99 | - |
| 20 mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.19 | - |
| 19 mar 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.40 | - |
| 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 | 117.61 | - |
| 12 mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 117.61 | - |
| 11 mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.01 | - |
| 08 mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.01 | - |
| 07 mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.01 | - |
| 06 mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.01 | - |
| 05 mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.01 | - |
| 04 mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.01 | - |
| 01 mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.01 | - |
| 29 feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.32 | - |
| 28 feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.12 | - |
| 27 feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.12 | - |
| 26 feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.12 | - |
| 23 feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.12 | - |
| 22 feb 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.43 | - |
| 21 feb 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.43 | - |
| 20 feb 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.43 | - |
| 19 feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.93 | - |
| 16 feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.93 | - |
| 15 feb 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.24 | - |
| 15 feb 2024 | 2.5 Dividendo | |||||
| 14 feb 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 109.75 | - |
| 13 feb 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 109.75 | - |
| 12 feb 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 109.46 | - |
| *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.