U.S. markets open in 6 hours 37 minutes
F S&P 500
5,521.50 +4.50 (+0.08%) F Dow Jones
39,895.00 +51.00 (+0.13%) F Nasdaq
19,788.00 +37.25 (+0.19%) E-mini Russell 2000 Index Futur
2,057.80 +5.00 (+0.24%) Petróleo
81.62 -0.01 (-0.01%) Oro
2,337.40 -7.00 (-0.30%)
Saturn Oil & Gas Inc. (SMKA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 2,060 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 20 jun 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 19 jun 2024 | 1.7060 | 1.7300 | 1.7060 | 1.7300 | 1.7300 | 3,000 |
| 18 jun 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 17 jun 2024 | 1.6740 | 1.7000 | 1.6740 | 1.7000 | 1.7000 | 1,500 |
| 14 jun 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 13 jun 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 12 jun 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 11 jun 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| 10 jun 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 07 jun 2024 | 1.8760 | 1.8760 | 1.8620 | 1.8620 | 1.8620 | 4,000 |
| 06 jun 2024 | 1.7780 | 1.9000 | 1.7780 | 1.9000 | 1.9000 | 2,900 |
| 05 jun 2024 | 1.6620 | 1.7260 | 1.6620 | 1.7260 | 1.7260 | 205 |
| 04 jun 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 03 jun 2024 | 1.7360 | 1.7360 | 1.7100 | 1.7100 | 1.7100 | 700 |
| 31 may 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 30 may 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 29 may 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 28 may 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 27 may 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 20 |
| 24 may 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 23 may 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 22 may 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 21 may 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 20 may 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 17 may 2024 | 1.6520 | 1.7000 | 1.6520 | 1.7000 | 1.7000 | 2,000 |
| 16 may 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 15 may 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| 14 may 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 3,000 |
| 13 may 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 10 may 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| 09 may 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 08 may 2024 | 1.7200 | 1.7200 | 1.6960 | 1.6960 | 1.6960 | 6,040 |
| 07 may 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 11,500 |
| 06 may 2024 | 1.7620 | 1.8140 | 1.7620 | 1.8140 | 1.8140 | 592 |
| 03 may 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 02 may 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 30 abr 2024 | 1.8560 | 1.9260 | 1.8560 | 1.9260 | 1.9260 | 100 |
| 29 abr 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| 26 abr 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 25 abr 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 24 abr 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 23 abr 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 22 abr 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 19 abr 2024 | 1.8480 | 1.9000 | 1.8480 | 1.9000 | 1.9000 | 3,000 |
| 18 abr 2024 | 1.8620 | 1.9200 | 1.8620 | 1.9200 | 1.9200 | 1,000 |
| 17 abr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 16 abr 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 15 abr 2024 | 1.9060 | 1.9060 | 1.8980 | 1.8980 | 1.8980 | 1,000 |
| 12 abr 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 11 abr 2024 | 1.9340 | 1.9340 | 1.9320 | 1.9320 | 1.9320 | 1,500 |
| 10 abr 2024 | 1.9180 | 1.9500 | 1.9180 | 1.9500 | 1.9500 | 7,500 |
| 09 abr 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 2,000 |
| 08 abr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 05 abr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,300 |
| 04 abr 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 03 abr 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 02 abr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 28 mar 2024 | 1.6720 | 1.7040 | 1.6720 | 1.7040 | 1.7040 | 500 |
| 27 mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 220 |
| 26 mar 2024 | 1.7180 | 1.8160 | 1.7180 | 1.8160 | 1.8160 | 5,000 |
| 25 mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 22 mar 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 21 mar 2024 | 1.6140 | 1.7000 | 1.6140 | 1.7000 | 1.7000 | 2,000 |
| 20 mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 19 mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 18 mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 15 mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 14 mar 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| 13 mar 2024 | 1.5740 | 1.6200 | 1.5740 | 1.6200 | 1.6200 | 5,000 |
| 12 mar 2024 | 1.5720 | 1.5720 | 1.5640 | 1.5640 | 1.5640 | 4,650 |
| 11 mar 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 08 mar 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 07 mar 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 06 mar 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 05 mar 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 04 mar 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
| 01 mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 29 feb 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 28 feb 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 27 feb 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
| 26 feb 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 23 feb 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 22 feb 2024 | 1.5560 | 1.6100 | 1.5560 | 1.6100 | 1.6100 | 7,900 |
| 21 feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 20 feb 2024 | 1.5860 | 1.6080 | 1.5860 | 1.6080 | 1.6080 | 2,000 |
| 19 feb 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
| 16 feb 2024 | 1.5680 | 1.5940 | 1.5680 | 1.5940 | 1.5940 | 100 |
| 15 feb 2024 | 1.5520 | 1.6180 | 1.5520 | 1.6180 | 1.6180 | 2,000 |
| 14 feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 13 feb 2024 | 1.5640 | 1.5800 | 1.5640 | 1.5800 | 1.5800 | 2,000 |
| 12 feb 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 09 feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 08 feb 2024 | 1.5500 | 1.5520 | 1.5500 | 1.5520 | 1.5520 | 170 |
| 07 feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 06 feb 2024 | 1.6200 | 1.6200 | 1.5820 | 1.5820 | 1.5820 | 5,000 |
| 05 feb 2024 | 1.6200 | 1.6860 | 1.6200 | 1.6860 | 1.6860 | 1,000 |
| 02 feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1,400 |
| *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.