U.S. markets open in 1 hour 25 minutes
F S&P 500
5,254.00 +15.00 (+0.29%) F Dow Jones
39,614.00 +78.00 (+0.20%) F Nasdaq
18,282.00 +67.50 (+0.37%) E-mini Russell 2000 Index Futur
2,091.70 +7.60 (+0.36%) Petróleo
79.80 +0.54 (+0.68%) Oro
2,378.80 +38.50 (+1.65%)
Tokyo Electron Ltd (TKY.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:30PM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 207.00 | 210.50 | 207.00 | 210.10 | 210.10 | 10 |
| 09 may 2024 | 207.50 | 209.00 | 207.50 | 209.00 | 209.00 | - |
| 08 may 2024 | 215.40 | 216.40 | 214.40 | 214.40 | 214.40 | - |
| 07 may 2024 | 218.90 | 223.00 | 218.90 | 219.40 | 219.40 | 10 |
| 06 may 2024 | 213.90 | 216.30 | 213.90 | 215.70 | 215.70 | - |
| 03 may 2024 | 209.80 | 216.50 | 209.70 | 216.50 | 216.50 | - |
| 02 may 2024 | 206.40 | 210.80 | 206.40 | 210.80 | 210.80 | - |
| 30 abr 2024 | 206.80 | 208.80 | 202.30 | 202.30 | 202.30 | - |
| 29 abr 2024 | 206.50 | 208.40 | 205.50 | 206.40 | 206.40 | - |
| 26 abr 2024 | 201.80 | 205.50 | 201.80 | 205.50 | 205.50 | - |
| 25 abr 2024 | 199.35 | 200.80 | 199.35 | 200.80 | 200.80 | - |
| 24 abr 2024 | 207.10 | 207.10 | 206.20 | 206.20 | 206.20 | - |
| 23 abr 2024 | 195.10 | 196.90 | 194.55 | 196.90 | 196.90 | - |
| 22 abr 2024 | 194.80 | 195.40 | 193.90 | 195.40 | 195.40 | 20 |
| 19 abr 2024 | 201.50 | 202.70 | 197.40 | 197.40 | 197.40 | 10 |
| 18 abr 2024 | 219.90 | 220.90 | 218.30 | 218.30 | 218.30 | - |
| 17 abr 2024 | 224.40 | 224.50 | 223.50 | 223.50 | 223.50 | - |
| 16 abr 2024 | 226.40 | 228.00 | 224.90 | 228.00 | 228.00 | 30 |
| 15 abr 2024 | 236.80 | 239.10 | 236.80 | 236.80 | 236.80 | - |
| 12 abr 2024 | 238.10 | 240.20 | 236.50 | 236.50 | 236.50 | - |
| 11 abr 2024 | 231.90 | 235.20 | 231.90 | 235.20 | 235.20 | - |
| 10 abr 2024 | 235.50 | 236.20 | 234.30 | 234.30 | 234.30 | - |
| 09 abr 2024 | 233.60 | 235.20 | 233.50 | 235.20 | 235.20 | - |
| 08 abr 2024 | 226.40 | 228.40 | 226.40 | 228.30 | 228.30 | - |
| 05 abr 2024 | 225.70 | 227.30 | 225.30 | 227.30 | 227.30 | - |
| 04 abr 2024 | 238.00 | 239.20 | 238.00 | 239.20 | 239.20 | - |
| 03 abr 2024 | 237.80 | 240.60 | 237.80 | 240.60 | 240.60 | - |
| 02 abr 2024 | 241.20 | 241.20 | 235.30 | 235.30 | 235.30 | - |
| 28 mar 2024 | 237.10 | 238.80 | 237.10 | 238.20 | 238.20 | - |
| 28 mar 2024 | 219 Dividendo | |||||
| 27 mar 2024 | 237.30 | 239.30 | 235.50 | 235.50 | 16.50 | - |
| 26 mar 2024 | 234.90 | 238.90 | 234.90 | 237.20 | 16.62 | 10 |
| 25 mar 2024 | 238.20 | 238.20 | 234.10 | 234.10 | 16.40 | - |
| 22 mar 2024 | 236.90 | 237.30 | 236.30 | 236.30 | 16.56 | - |
| 21 mar 2024 | 235.50 | 240.20 | 235.50 | 240.20 | 16.83 | - |
| 20 mar 2024 | 223.20 | 226.80 | 222.30 | 226.80 | 15.89 | - |
| 19 mar 2024 | 224.90 | 229.60 | 221.20 | 222.90 | 15.62 | - |
| 18 mar 2024 | 222.70 | 225.40 | 221.30 | 221.30 | 15.51 | - |
| 15 mar 2024 | 214.40 | 218.00 | 214.40 | 217.80 | 15.26 | - |
| 14 mar 2024 | 227.50 | 228.40 | 224.10 | 224.10 | 15.70 | - |
| 13 mar 2024 | 228.90 | 229.40 | 226.80 | 227.30 | 15.93 | - |
| 12 mar 2024 | 223.90 | 228.40 | 223.90 | 228.40 | 16.00 | - |
| 11 mar 2024 | 228.20 | 228.20 | 223.80 | 223.80 | 15.68 | 20 |
| 08 mar 2024 | 234.30 | 236.00 | 227.90 | 227.90 | 15.97 | - |
| 07 mar 2024 | 236.30 | 236.30 | 232.30 | 232.30 | 16.28 | - |
| 06 mar 2024 | 240.40 | 244.30 | 240.40 | 244.30 | 17.12 | - |
| 05 mar 2024 | 241.10 | 241.50 | 237.50 | 237.50 | 16.64 | - |
| 04 mar 2024 | 244.80 | 245.90 | 236.40 | 237.40 | 16.63 | 26 |
| 01 mar 2024 | 233.80 | 241.10 | 233.80 | 241.10 | 16.89 | - |
| 29 feb 2024 | 223.10 | 227.60 | 222.60 | 227.60 | 15.95 | 18 |
| 28 feb 2024 | 223.00 | 223.00 | 220.40 | 220.40 | 15.44 | - |
| 27 feb 2024 | 221.00 | 223.30 | 219.50 | 219.50 | 15.38 | - |
| 26 feb 2024 | 219.20 | 221.60 | 219.20 | 221.60 | 15.53 | - |
| 23 feb 2024 | 227.20 | 230.10 | 227.20 | 227.50 | 15.94 | - |
| 22 feb 2024 | 222.20 | 228.30 | 222.10 | 228.30 | 16.00 | - |
| 21 feb 2024 | 210.50 | 211.40 | 210.50 | 211.40 | 14.81 | - |
| 20 feb 2024 | 212.20 | 212.20 | 205.30 | 205.30 | 14.38 | - |
| 19 feb 2024 | 217.30 | 217.30 | 211.40 | 211.40 | 14.81 | - |
| 16 feb 2024 | 217.40 | 217.60 | 214.30 | 215.40 | 15.09 | - |
| 15 feb 2024 | 217.20 | 220.10 | 214.30 | 214.30 | 15.01 | 10 |
| 14 feb 2024 | 206.00 | 212.20 | 206.00 | 207.20 | 14.52 | 50 |
| 13 feb 2024 | 209.00 | 209.00 | 204.90 | 205.00 | 14.36 | - |
| 12 feb 2024 | 185.95 | 192.20 | 185.95 | 189.40 | 13.27 | 20 |
| 09 feb 2024 | 188.25 | 192.45 | 188.25 | 192.40 | 13.48 | - |
| 08 feb 2024 | 178.45 | 184.30 | 178.45 | 184.30 | 12.91 | - |
| 07 feb 2024 | 176.45 | 178.35 | 175.65 | 178.35 | 12.50 | - |
| 06 feb 2024 | 177.05 | 177.20 | 175.15 | 175.70 | 12.31 | - |
| 05 feb 2024 | 174.50 | 176.35 | 174.50 | 176.35 | 12.36 | - |
| 02 feb 2024 | 173.80 | 173.80 | 173.45 | 173.70 | 12.17 | - |
| 01 feb 2024 | 172.80 | 174.20 | 172.45 | 172.45 | 12.08 | - |
| 31 ene 2024 | 172.40 | 172.75 | 171.65 | 171.70 | 12.03 | - |
| 30 ene 2024 | 173.25 | 173.25 | 172.45 | 172.45 | 12.08 | - |
| 29 ene 2024 | 174.45 | 174.90 | 171.95 | 171.95 | 12.05 | 10 |
| 26 ene 2024 | 174.45 | 174.50 | 173.30 | 174.30 | 12.21 | - |
| 25 ene 2024 | 177.60 | 178.25 | 176.65 | 176.65 | 12.38 | - |
| 24 ene 2024 | 176.05 | 180.00 | 176.05 | 180.00 | 12.61 | - |
| 23 ene 2024 | 174.40 | 174.40 | 172.50 | 173.85 | 12.18 | - |
| 22 ene 2024 | 175.75 | 178.60 | 175.75 | 176.65 | 12.38 | - |
| 19 ene 2024 | 172.70 | 175.30 | 172.70 | 175.30 | 12.28 | - |
| 18 ene 2024 | 164.00 | 170.45 | 164.00 | 170.45 | 11.94 | - |
| 17 ene 2024 | 162.30 | 163.60 | 161.55 | 161.55 | 11.32 | - |
| 16 ene 2024 | 161.15 | 163.55 | 159.50 | 163.55 | 11.46 | - |
| 15 ene 2024 | 162.80 | 164.70 | 162.65 | 164.70 | 11.54 | - |
| 12 ene 2024 | 163.35 | 163.35 | 162.00 | 162.00 | 11.35 | - |
| 11 ene 2024 | 162.80 | 162.95 | 160.05 | 160.05 | 11.21 | - |
| 10 ene 2024 | 159.30 | 159.50 | 157.95 | 157.95 | 11.07 | - |
| 09 ene 2024 | 156.60 | 159.30 | 156.35 | 159.30 | 11.16 | - |
| 08 ene 2024 | 153.90 | 156.85 | 153.65 | 156.85 | 10.99 | - |
| 05 ene 2024 | 150.40 | 153.35 | 149.55 | 153.35 | 10.74 | - |
| 04 ene 2024 | 151.35 | 151.90 | 149.55 | 149.55 | 10.48 | - |
| 03 ene 2024 | 158.90 | 158.90 | 153.85 | 153.85 | 10.78 | - |
| 02 ene 2024 | 159.60 | 159.95 | 157.60 | 157.60 | 11.04 | - |
| 29 dic 2023 | 159.65 | 159.85 | 158.80 | 159.05 | 11.14 | - |
| 28 dic 2023 | 160.50 | 160.50 | 158.80 | 159.15 | 11.15 | - |
| 27 dic 2023 | 160.90 | 162.30 | 158.50 | 158.50 | 11.11 | - |
| 22 dic 2023 | 157.30 | 158.85 | 157.30 | 158.35 | 11.09 | - |
| 21 dic 2023 | 156.75 | 157.75 | 156.20 | 157.40 | 11.03 | - |
| 20 dic 2023 | 158.90 | 158.90 | 158.45 | 158.90 | 11.13 | - |
| 19 dic 2023 | 159.50 | 161.10 | 159.20 | 159.20 | 11.15 | - |
| 18 dic 2023 | 155.35 | 155.35 | 154.10 | 154.10 | 10.80 | - |
| *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.