U.S. markets open in 5 minutes
F S&P 500
5,326.50 +22.50 (+0.42%) F Dow Jones
38,902.00 +115.00 (+0.30%) F Nasdaq
18,836.25 +135.25 (+0.72%) E-mini Russell 2000 Index Futur
2,048.30 +10.80 (+0.53%) Petróleo
73.55 +0.30 (+0.41%) Oro
2,362.10 +14.70 (+0.63%)
Singapore Airlines Limited (SIA1.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 405 |
| 04 jun 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| 03 jun 2024 | 4.6000 | 4.6490 | 4.6000 | 4.6490 | 4.6490 | 405 |
| 31 may 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 660 |
| 30 may 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 29 may 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 28 may 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 800 |
| 27 may 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 24 may 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 1,000 |
| 23 may 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 108 |
| 22 may 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 20 |
| 21 may 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 20 may 2024 | 4.5970 | 4.6490 | 4.5970 | 4.6490 | 4.6490 | 10 |
| 17 may 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 16 may 2024 | 4.5620 | 4.6200 | 4.5620 | 4.6200 | 4.6200 | 250 |
| 15 may 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 14 may 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 13 may 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 10 may 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 09 may 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| 08 may 2024 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | 4.5500 | 2,000 |
| 07 may 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 06 may 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 03 may 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 02 may 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 30 abr 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 29 abr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 26 abr 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 25 abr 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 24 abr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2,000 |
| 23 abr 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 22 abr 2024 | 4.3540 | 4.4200 | 4.3540 | 4.4200 | 4.4200 | 2,000 |
| 19 abr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 18 abr 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 17 abr 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| 16 abr 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 15 abr 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 12 abr 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 11 abr 2024 | 4.4050 | 4.4500 | 4.4050 | 4.4500 | 4.4500 | 30,000 |
| 10 abr 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 09 abr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 08 abr 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 05 abr 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| 04 abr 2024 | 4.3790 | 4.4210 | 4.3790 | 4.4210 | 4.4210 | 1,000 |
| 03 abr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 200 |
| 02 abr 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4130 | 4.4130 | 2,500 |
| 28 mar 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 27 mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 26 mar 2024 | 4.3700 | 4.4490 | 4.3700 | 4.4490 | 4.4490 | 17,500 |
| 25 mar 2024 | 4.3460 | 4.3460 | 4.3400 | 4.3400 | 4.3400 | 40 |
| 22 mar 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 21 mar 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 20 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 18 mar 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| 15 mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 14 mar 2024 | 4.3830 | 4.4470 | 4.3830 | 4.4470 | 4.4470 | 40 |
| 13 mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 12 mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 11 mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 08 mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 07 mar 2024 | 4.3800 | 4.4490 | 4.3800 | 4.4490 | 4.4490 | 10 |
| 06 mar 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 05 mar 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 04 mar 2024 | 4.3640 | 4.3730 | 4.3640 | 4.3730 | 4.3730 | 40 |
| 01 mar 2024 | 4.4120 | 4.4700 | 4.4120 | 4.4700 | 4.4700 | 550 |
| 29 feb 2024 | 4.4220 | 4.4670 | 4.4220 | 4.4670 | 4.4670 | 100 |
| 28 feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 27 feb 2024 | 4.4500 | 4.4980 | 4.4500 | 4.4800 | 4.4800 | 4,425 |
| 26 feb 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 23 feb 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 22 feb 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| 21 feb 2024 | 4.6330 | 4.6330 | 4.5630 | 4.5670 | 4.5670 | 9,130 |
| 20 feb 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | - |
| 19 feb 2024 | 5.0200 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 1,000 |
| 16 feb 2024 | 5.0340 | 5.0340 | 5.0100 | 5.0100 | 5.0100 | 1,695 |
| 15 feb 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| 14 feb 2024 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | - |
| 13 feb 2024 | 4.8630 | 4.8630 | 4.8620 | 4.8620 | 4.8620 | 1,000 |
| 12 feb 2024 | 4.6490 | 4.7300 | 4.6490 | 4.7300 | 4.7300 | 3,160 |
| 09 feb 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 08 feb 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| 07 feb 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
| 06 feb 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 05 feb 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 02 feb 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 01 feb 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 31 ene 2024 | 4.5980 | 4.6450 | 4.5980 | 4.6450 | 4.6450 | 2,155 |
| 30 ene 2024 | 4.6460 | 4.6460 | 4.5760 | 4.5760 | 4.5760 | 100 |
| 29 ene 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 26 ene 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 25 ene 2024 | 4.5090 | 4.5400 | 4.5090 | 4.5370 | 4.5370 | 2,720 |
| 24 ene 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 23 ene 2024 | 4.4450 | 4.4800 | 4.4450 | 4.4800 | 4.4800 | 2,250 |
| 22 ene 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 19 ene 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| 18 ene 2024 | 4.3600 | 4.3800 | 4.3000 | 4.3800 | 4.3800 | 23,720 |
| 17 ene 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 16 ene 2024 | 4.4470 | 4.4470 | 4.4110 | 4.4110 | 4.4110 | 2,936 |
| 15 ene 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| *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.