U.S. markets open in 4 hours 41 minutes
F S&P 500
5,432.75 -4.75 (-0.09%) F Dow Jones
38,546.00 -59.00 (-0.15%) F Nasdaq
19,706.75 +21.25 (+0.11%) E-mini Russell 2000 Index Futur
2,025.80 -3.20 (-0.16%) Petróleo
78.74 +0.29 (+0.37%) Oro
2,334.60 -14.50 (-0.62%)
SNP Schneider-Neureither & Partner SE (SHF.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 60 |
| 14 jun 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 13 jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 12 jun 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 11 jun 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 10 jun 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 60 |
| 07 jun 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 06 jun 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 05 jun 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 04 jun 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 03 jun 2024 | 49.90 | 49.90 | 48.40 | 48.50 | 48.50 | 105 |
| 31 may 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 30 may 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 29 may 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 28 may 2024 | 47.10 | 48.20 | 47.10 | 48.20 | 48.20 | 100 |
| 27 may 2024 | 46.30 | 47.60 | 46.30 | 47.60 | 47.60 | 420 |
| 24 may 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 23 may 2024 | 45.50 | 45.70 | 45.50 | 45.70 | 45.70 | 100 |
| 22 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 21 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 20 may 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 17 may 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 16 may 2024 | 45.40 | 45.50 | 45.40 | 45.50 | 45.50 | 80 |
| 15 may 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 14 may 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 13 may 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 10 may 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 09 may 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 08 may 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 07 may 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 06 may 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 03 may 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 10 |
| 02 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 30 abr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 29 abr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 26 abr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 25 abr 2024 | 44.30 | 45.20 | 44.30 | 45.20 | 45.20 | 28 |
| 24 abr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 23 abr 2024 | 44.60 | 44.60 | 43.90 | 43.90 | 43.90 | 540 |
| 22 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 19 abr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 18 abr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 17 abr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 16 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 15 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 12 abr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 11 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 10 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 09 abr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 08 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 05 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 04 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 03 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 02 abr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 28 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 27 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 26 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 25 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 mar 2024 | 43.80 | 44.10 | 43.80 | 44.00 | 44.00 | 420 |
| 21 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 20 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 19 mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 18 mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 15 mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 14 mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 13 mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 12 mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 11 mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 08 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 07 mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 06 mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 05 mar 2024 | 43.50 | 43.70 | 42.50 | 42.50 | 42.50 | 550 |
| 04 mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 01 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 29 feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 28 feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 27 feb 2024 | 43.10 | 43.70 | 43.10 | 43.70 | 43.70 | 20 |
| 26 feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 23 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 57 |
| 22 feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 21 feb 2024 | 43.50 | 44.20 | 43.50 | 44.20 | 44.20 | 10 |
| 20 feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 19 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 16 feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 15 feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 14 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 13 feb 2024 | 43.50 | 43.50 | 43.40 | 43.40 | 43.40 | 250 |
| 12 feb 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 9 |
| 09 feb 2024 | 42.70 | 44.30 | 42.70 | 44.30 | 44.30 | 10 |
| 08 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 07 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 06 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 05 feb 2024 | 43.30 | 44.00 | 43.30 | 44.00 | 44.00 | 140 |
| 02 feb 2024 | 43.40 | 43.40 | 43.10 | 43.10 | 43.10 | 20 |
| 01 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 31 ene 2024 | 43.00 | 44.30 | 43.00 | 43.90 | 43.90 | 1,086 |
| 30 ene 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 29 ene 2024 | 42.60 | 43.10 | 42.60 | 43.10 | 43.10 | 130 |
| 26 ene 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 25 ene 2024 | 43.80 | 43.90 | 43.80 | 43.90 | 43.90 | 45 |
| *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.