U.S. markets open in 4 hours 8 minutes
F S&P 500
5,108.00 +16.50 (+0.32%) F Dow Jones
38,654.00 +272.00 (+0.71%) F Nasdaq
17,759.75 +110.00 (+0.62%) E-mini Russell 2000 Index Futur
2,023.30 -3.90 (-0.19%) Petróleo
78.95 0.00 (0.00%) Oro
2,309.10 -0.50 (-0.02%)
Trend Micro Inc (TMI.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:30AM CEST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 30 |
| 02 may 2024 | 46.40 | 47.32 | 46.10 | 47.22 | 47.22 | - |
| 30 abr 2024 | 46.02 | 46.06 | 46.02 | 46.02 | 46.02 | - |
| 29 abr 2024 | 45.64 | 46.24 | 45.64 | 46.24 | 46.24 | - |
| 26 abr 2024 | 45.82 | 45.82 | 45.12 | 45.54 | 45.54 | - |
| 25 abr 2024 | 45.90 | 46.02 | 45.90 | 46.02 | 46.02 | - |
| 24 abr 2024 | 47.62 | 47.64 | 47.20 | 47.20 | 47.20 | - |
| 23 abr 2024 | 47.38 | 47.56 | 47.38 | 47.56 | 47.56 | - |
| 22 abr 2024 | 47.20 | 47.38 | 47.18 | 47.38 | 47.38 | - |
| 19 abr 2024 | 46.66 | 47.72 | 46.66 | 47.72 | 47.72 | - |
| 18 abr 2024 | 46.86 | 46.94 | 46.86 | 46.94 | 46.94 | - |
| 17 abr 2024 | 47.50 | 47.50 | 45.90 | 45.90 | 45.90 | 30 |
| 16 abr 2024 | 47.94 | 47.94 | 47.74 | 47.84 | 47.84 | - |
| 15 abr 2024 | 48.34 | 48.38 | 47.88 | 47.88 | 47.88 | - |
| 12 abr 2024 | 48.86 | 49.00 | 48.28 | 48.28 | 48.28 | - |
| 11 abr 2024 | 47.44 | 48.14 | 47.44 | 47.58 | 47.58 | - |
| 10 abr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 09 abr 2024 | 47.30 | 47.64 | 47.30 | 47.64 | 47.64 | - |
| 08 abr 2024 | 47.30 | 47.34 | 47.30 | 47.32 | 47.32 | - |
| 05 abr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 04 abr 2024 | 47.24 | 47.24 | 47.20 | 47.20 | 47.20 | - |
| 03 abr 2024 | 46.50 | 46.88 | 46.50 | 46.88 | 46.88 | - |
| 02 abr 2024 | 48.34 | 48.34 | 47.68 | 47.76 | 47.76 | - |
| 28 mar 2024 | 46.15 | 46.50 | 46.15 | 46.40 | 46.40 | - |
| 27 mar 2024 | 46.45 | 46.60 | 46.45 | 46.45 | 46.45 | - |
| 26 mar 2024 | 45.80 | 46.10 | 45.80 | 46.10 | 46.10 | - |
| 25 mar 2024 | 45.70 | 45.75 | 45.65 | 45.70 | 45.70 | - |
| 22 mar 2024 | 46.95 | 47.00 | 46.90 | 46.90 | 46.90 | - |
| 21 mar 2024 | 45.90 | 46.30 | 45.90 | 46.30 | 46.30 | - |
| 20 mar 2024 | 46.10 | 46.15 | 46.10 | 46.10 | 46.10 | - |
| 19 mar 2024 | 46.15 | 46.20 | 46.05 | 46.20 | 46.20 | - |
| 18 mar 2024 | 46.80 | 46.80 | 46.60 | 46.65 | 46.65 | - |
| 15 mar 2024 | 46.00 | 46.20 | 45.85 | 45.85 | 45.85 | - |
| 14 mar 2024 | 45.55 | 45.65 | 45.30 | 45.30 | 45.30 | - |
| 13 mar 2024 | 45.70 | 45.75 | 45.45 | 45.45 | 45.45 | - |
| 12 mar 2024 | 46.50 | 46.85 | 46.40 | 46.75 | 46.75 | - |
| 11 mar 2024 | 46.15 | 46.15 | 45.75 | 45.80 | 45.80 | - |
| 08 mar 2024 | 45.75 | 46.00 | 45.35 | 45.35 | 45.35 | - |
| 07 mar 2024 | 45.00 | 45.25 | 44.90 | 45.25 | 45.25 | - |
| 06 mar 2024 | 45.05 | 45.30 | 45.05 | 45.30 | 45.30 | - |
| 05 mar 2024 | 45.80 | 45.95 | 45.75 | 45.75 | 45.75 | - |
| 04 mar 2024 | 45.40 | 45.40 | 45.25 | 45.30 | 45.30 | - |
| 01 mar 2024 | 46.85 | 46.95 | 46.10 | 46.35 | 46.35 | - |
| 29 feb 2024 | 45.20 | 45.20 | 44.85 | 44.85 | 44.85 | - |
| 28 feb 2024 | 45.05 | 45.05 | 44.90 | 44.95 | 44.95 | - |
| 27 feb 2024 | 43.55 | 44.55 | 43.55 | 44.35 | 44.35 | - |
| 26 feb 2024 | 44.50 | 44.50 | 44.00 | 44.05 | 44.05 | - |
| 23 feb 2024 | 43.70 | 44.40 | 43.65 | 44.40 | 44.40 | - |
| 22 feb 2024 | 43.35 | 43.55 | 43.30 | 43.55 | 43.55 | - |
| 21 feb 2024 | 43.25 | 43.40 | 43.25 | 43.30 | 43.30 | - |
| 20 feb 2024 | 44.45 | 44.50 | 44.10 | 44.10 | 44.10 | - |
| 19 feb 2024 | 43.75 | 44.00 | 43.75 | 43.85 | 43.85 | - |
| 16 feb 2024 | 44.25 | 44.50 | 44.20 | 44.50 | 44.50 | - |
| 15 feb 2024 | 53.40 | 53.60 | 51.80 | 51.80 | 51.80 | - |
| 14 feb 2024 | 53.70 | 54.00 | 53.70 | 53.90 | 53.90 | - |
| 13 feb 2024 | 52.60 | 52.90 | 52.40 | 52.60 | 52.60 | - |
| 12 feb 2024 | 52.10 | 52.20 | 52.10 | 52.10 | 52.10 | - |
| 09 feb 2024 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | - |
| 08 feb 2024 | 51.80 | 51.80 | 51.60 | 51.70 | 51.70 | - |
| 07 feb 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | - |
| 06 feb 2024 | 50.90 | 51.00 | 50.80 | 50.80 | 50.80 | - |
| 05 feb 2024 | 51.00 | 51.00 | 50.90 | 51.00 | 51.00 | - |
| 02 feb 2024 | 51.50 | 51.60 | 51.40 | 51.60 | 51.60 | - |
| 01 feb 2024 | 51.70 | 52.00 | 51.70 | 51.70 | 51.70 | - |
| 31 ene 2024 | 52.40 | 52.50 | 52.10 | 52.10 | 52.10 | - |
| 30 ene 2024 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | - |
| 29 ene 2024 | 50.00 | 50.10 | 50.00 | 50.10 | 50.10 | - |
| 26 ene 2024 | 50.40 | 50.60 | 50.40 | 50.50 | 50.50 | - |
| 25 ene 2024 | 50.70 | 51.00 | 50.60 | 50.80 | 50.80 | - |
| 24 ene 2024 | 50.30 | 50.80 | 50.20 | 50.80 | 50.80 | - |
| 23 ene 2024 | 50.90 | 50.90 | 50.50 | 50.90 | 50.90 | - |
| 22 ene 2024 | 50.20 | 50.50 | 50.20 | 50.30 | 50.30 | - |
| 19 ene 2024 | 49.50 | 49.80 | 49.05 | 49.80 | 49.80 | - |
| 18 ene 2024 | 50.30 | 50.80 | 50.30 | 50.60 | 50.60 | - |
| 17 ene 2024 | 50.40 | 50.40 | 49.80 | 49.90 | 49.90 | - |
| 16 ene 2024 | 51.10 | 51.40 | 51.10 | 51.30 | 51.30 | - |
| 15 ene 2024 | 51.70 | 51.70 | 51.50 | 51.70 | 51.70 | - |
| 12 ene 2024 | 52.10 | 52.70 | 52.10 | 52.70 | 52.70 | - |
| 11 ene 2024 | 50.90 | 51.00 | 50.50 | 50.50 | 50.50 | - |
| 10 ene 2024 | 50.00 | 50.30 | 50.00 | 50.20 | 50.20 | - |
| 09 ene 2024 | 48.15 | 48.35 | 47.55 | 48.35 | 48.35 | - |
| 08 ene 2024 | 46.85 | 46.85 | 46.80 | 46.85 | 46.85 | - |
| 05 ene 2024 | 46.55 | 46.85 | 46.50 | 46.80 | 46.80 | - |
| 04 ene 2024 | 47.00 | 47.00 | 46.45 | 46.45 | 46.45 | - |
| 03 ene 2024 | 47.85 | 47.85 | 47.60 | 47.60 | 47.60 | - |
| 02 ene 2024 | 47.70 | 47.95 | 47.70 | 47.90 | 47.90 | - |
| 29 dic 2023 | 47.60 | 47.65 | 47.50 | 47.60 | 47.60 | - |
| 28 dic 2023 | 47.75 | 47.85 | 47.65 | 47.85 | 47.85 | - |
| 28 dic 2023 | 682 Dividendo | |||||
| 27 dic 2023 | 50.70 | 50.70 | 49.35 | 49.85 | -632.15 | - |
| 22 dic 2023 | 50.80 | 51.10 | 50.80 | 51.10 | -648.00 | - |
| 21 dic 2023 | 50.80 | 50.80 | 50.60 | 50.60 | -641.66 | - |
| 20 dic 2023 | 50.80 | 50.80 | 50.60 | 50.60 | -641.66 | - |
| 19 dic 2023 | 51.20 | 51.40 | 51.10 | 51.10 | -648.00 | - |
| 18 dic 2023 | 49.50 | 49.50 | 49.20 | 49.30 | -625.18 | - |
| 15 dic 2023 | 49.80 | 49.90 | 49.70 | 49.70 | -630.25 | - |
| 14 dic 2023 | 50.70 | 50.70 | 50.10 | 50.10 | -635.32 | - |
| 13 dic 2023 | 50.20 | 51.60 | 50.10 | 50.20 | -636.59 | 50 |
| 12 dic 2023 | 50.30 | 50.40 | 50.30 | 50.40 | -639.12 | - |
| 11 dic 2023 | 50.30 | 51.20 | 50.30 | 51.20 | -649.27 | - |
| *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.