U.S. markets open in 1 hour 55 minutes
F S&P 500
5,535.75 -1.25 (-0.02%) F Dow Jones
39,439.00 -87.00 (-0.22%) F Nasdaq
19,999.50 +27.25 (+0.14%) E-mini Russell 2000 Index Futur
2,036.60 -8.30 (-0.41%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,317.50 -13.30 (-0.57%)
Aben Minerals Ltd. (R26.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 100 |
| 25 jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 24 jun 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 21 jun 2024 | 0.0445 | 0.0480 | 0.0445 | 0.0480 | 0.0480 | - |
| 20 jun 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 19 jun 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 18 jun 2024 | 0.0465 | 0.0475 | 0.0465 | 0.0475 | 0.0475 | 100 |
| 17 jun 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 14 jun 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 13 jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 12 jun 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 11 jun 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 10 jun 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 07 jun 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 06 jun 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 05 jun 2024 | 0.0425 | 0.0540 | 0.0425 | 0.0540 | 0.0540 | 950 |
| 04 jun 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 03 jun 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 31 may 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 30 may 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 29 may 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 28 may 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 27 may 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 24 may 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 23 may 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 22 may 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 21 may 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 20 may 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 17 may 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 16 may 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 15 may 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 14 may 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 13 may 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 10 may 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 09 may 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 08 may 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 07 may 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 06 may 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 03 may 2024 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | - |
| 02 may 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0550 | 0.0550 | - |
| 30 abr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 29 abr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 26 abr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 25 abr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 24 abr 2024 | 0.0480 | 0.0515 | 0.0480 | 0.0515 | 0.0515 | - |
| 23 abr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 22 abr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 19 abr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 18 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 17 abr 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 16 abr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 15 abr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 12 abr 2024 | 0.0535 | 0.0540 | 0.0535 | 0.0540 | 0.0540 | - |
| 11 abr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 10 abr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 5,000 |
| 09 abr 2024 | 0.0535 | 0.0580 | 0.0535 | 0.0580 | 0.0580 | - |
| 08 abr 2024 | 0.0535 | 0.0610 | 0.0535 | 0.0610 | 0.0610 | - |
| 05 abr 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 04 abr 2024 | 0.0505 | 0.0515 | 0.0505 | 0.0515 | 0.0515 | - |
| 03 abr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 02 abr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 28 mar 2024 | 0.0340 | 0.0480 | 0.0340 | 0.0480 | 0.0480 | - |
| 27 mar 2024 | 0.0340 | 0.0365 | 0.0340 | 0.0365 | 0.0365 | - |
| 26 mar 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 25 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 mar 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 20 mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 19 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 18 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 mar 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 14 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 13 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 08 mar 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 07 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 06 mar 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | - |
| 05 mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 04 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 01 mar 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 29 feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 28 feb 2024 | 0.0365 | 0.0410 | 0.0365 | 0.0410 | 0.0410 | 5,650 |
| 27 feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
| 26 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 23 feb 2024 | 0.0405 | 0.0450 | 0.0405 | 0.0450 | 0.0450 | - |
| 22 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 21 feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 20 feb 2024 | 0.0405 | 0.0445 | 0.0405 | 0.0445 | 0.0445 | - |
| 19 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 16 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 15 feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 14 feb 2024 | 0.0380 | 0.0415 | 0.0380 | 0.0415 | 0.0415 | - |
| 13 feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 12 feb 2024 | 0.0405 | 0.0415 | 0.0405 | 0.0415 | 0.0415 | - |
| 09 feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 08 feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 07 feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 06 feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 05 feb 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 1 |
| *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.