U.S. markets open in 6 hours 35 minutes
F S&P 500
5,598.00 +7.75 (+0.14%) F Dow Jones
39,700.00 +64.00 (+0.16%) F Nasdaq
20,451.50 +40.00 (+0.20%) E-mini Russell 2000 Index Futur
2,054.60 +1.50 (+0.07%) Petróleo
83.68 -0.20 (-0.24%) Oro
2,372.20 +2.80 (+0.12%)
United Internet AG (UTDI.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 100 |
| 04 jul 2024 | 20.88 | 20.88 | 20.44 | 20.60 | 20.60 | - |
| 03 jul 2024 | 20.28 | 20.92 | 20.14 | 20.92 | 20.92 | - |
| 02 jul 2024 | 20.20 | 20.56 | 20.18 | 20.22 | 20.22 | - |
| 01 jul 2024 | 20.28 | 20.52 | 20.26 | 20.26 | 20.26 | - |
| 28 jun 2024 | 20.00 | 20.30 | 20.00 | 20.14 | 20.14 | - |
| 27 jun 2024 | 20.04 | 20.12 | 19.97 | 20.00 | 20.00 | - |
| 26 jun 2024 | 20.20 | 20.24 | 20.00 | 20.02 | 20.02 | - |
| 25 jun 2024 | 20.24 | 20.24 | 19.93 | 20.16 | 20.16 | - |
| 24 jun 2024 | 19.98 | 20.32 | 19.88 | 20.32 | 20.32 | - |
| 21 jun 2024 | 20.08 | 20.10 | 19.95 | 19.95 | 19.95 | - |
| 20 jun 2024 | 20.12 | 20.22 | 19.99 | 20.10 | 20.10 | - |
| 19 jun 2024 | 20.16 | 20.28 | 20.00 | 20.08 | 20.08 | - |
| 18 jun 2024 | 20.02 | 20.40 | 19.91 | 20.14 | 20.14 | - |
| 17 jun 2024 | 19.96 | 20.30 | 19.89 | 19.99 | 19.99 | - |
| 14 jun 2024 | 20.42 | 20.50 | 19.62 | 19.62 | 19.62 | - |
| 13 jun 2024 | 21.16 | 21.16 | 20.38 | 20.38 | 20.38 | - |
| 12 jun 2024 | 21.62 | 21.62 | 21.18 | 21.18 | 21.18 | - |
| 11 jun 2024 | 22.56 | 22.56 | 21.48 | 21.66 | 21.66 | - |
| 10 jun 2024 | 22.38 | 22.54 | 22.16 | 22.54 | 22.54 | - |
| 07 jun 2024 | 23.12 | 23.12 | 22.36 | 22.46 | 22.46 | - |
| 06 jun 2024 | 22.64 | 23.20 | 22.64 | 23.12 | 23.12 | - |
| 05 jun 2024 | 22.60 | 22.76 | 22.58 | 22.76 | 22.76 | - |
| 04 jun 2024 | 22.78 | 22.84 | 22.56 | 22.60 | 22.60 | - |
| 03 jun 2024 | 21.92 | 22.92 | 21.92 | 22.80 | 22.80 | - |
| 31 may 2024 | 21.96 | 21.98 | 21.64 | 21.90 | 21.90 | - |
| 30 may 2024 | 21.80 | 22.20 | 21.80 | 22.00 | 22.00 | - |
| 29 may 2024 | 21.92 | 22.02 | 21.68 | 21.68 | 21.68 | - |
| 28 may 2024 | 22.04 | 22.32 | 21.96 | 22.04 | 22.04 | - |
| 27 may 2024 | 22.12 | 22.38 | 22.02 | 22.12 | 22.12 | - |
| 24 may 2024 | 21.90 | 22.16 | 21.90 | 22.16 | 22.16 | - |
| 23 may 2024 | 22.22 | 22.38 | 21.88 | 21.90 | 21.90 | - |
| 22 may 2024 | 22.64 | 22.66 | 22.10 | 22.12 | 22.12 | - |
| 21 may 2024 | 23.00 | 23.02 | 22.56 | 22.66 | 22.66 | - |
| 20 may 2024 | 22.88 | 23.02 | 22.76 | 22.98 | 22.98 | - |
| 20 may 2024 | 0.5 Dividendo | |||||
| 17 may 2024 | 23.04 | 23.36 | 22.98 | 23.32 | 22.82 | - |
| 16 may 2024 | 23.20 | 23.22 | 22.94 | 23.06 | 22.57 | - |
| 15 may 2024 | 23.38 | 23.68 | 23.10 | 23.20 | 22.70 | - |
| 14 may 2024 | 24.18 | 24.42 | 23.14 | 23.28 | 22.78 | - |
| 13 may 2024 | 22.86 | 24.32 | 22.80 | 24.24 | 23.72 | 100 |
| 10 may 2024 | 23.10 | 23.10 | 22.60 | 22.84 | 22.35 | - |
| 09 may 2024 | 22.98 | 23.12 | 22.28 | 22.96 | 22.47 | - |
| 08 may 2024 | 23.10 | 23.22 | 22.76 | 22.98 | 22.49 | - |
| 07 may 2024 | 22.94 | 23.60 | 22.88 | 23.32 | 22.82 | - |
| 06 may 2024 | 22.40 | 23.02 | 22.40 | 22.92 | 22.43 | - |
| 03 may 2024 | 22.56 | 22.72 | 22.36 | 22.40 | 21.92 | - |
| 02 may 2024 | 22.54 | 22.74 | 22.46 | 22.54 | 22.06 | - |
| 30 abr 2024 | 22.94 | 22.96 | 22.52 | 22.52 | 22.04 | - |
| 29 abr 2024 | 23.00 | 23.00 | 22.68 | 22.96 | 22.47 | - |
| 26 abr 2024 | 22.10 | 22.92 | 22.10 | 22.86 | 22.37 | - |
| 25 abr 2024 | 22.34 | 22.34 | 21.74 | 21.92 | 21.45 | - |
| 24 abr 2024 | 22.02 | 22.40 | 22.02 | 22.40 | 21.92 | - |
| 23 abr 2024 | 21.50 | 22.02 | 21.50 | 21.92 | 21.45 | - |
| 22 abr 2024 | 20.64 | 21.50 | 20.64 | 21.42 | 20.96 | - |
| 19 abr 2024 | 20.32 | 20.72 | 20.32 | 20.48 | 20.04 | - |
| 18 abr 2024 | 20.48 | 20.70 | 20.26 | 20.48 | 20.04 | - |
| 17 abr 2024 | 20.10 | 20.44 | 20.10 | 20.38 | 19.94 | - |
| 16 abr 2024 | 20.76 | 20.76 | 19.98 | 19.98 | 19.55 | - |
| 15 abr 2024 | 21.16 | 21.24 | 20.78 | 20.78 | 20.33 | - |
| 12 abr 2024 | 21.50 | 21.62 | 21.08 | 21.08 | 20.63 | - |
| 11 abr 2024 | 21.54 | 21.74 | 21.34 | 21.44 | 20.98 | - |
| 10 abr 2024 | 21.50 | 21.64 | 21.40 | 21.54 | 21.08 | - |
| 09 abr 2024 | 21.52 | 21.56 | 21.38 | 21.46 | 21.00 | - |
| 08 abr 2024 | 21.46 | 21.52 | 21.30 | 21.52 | 21.06 | - |
| 05 abr 2024 | 21.34 | 21.54 | 21.22 | 21.48 | 21.02 | - |
| 04 abr 2024 | 21.62 | 21.70 | 21.36 | 21.36 | 20.90 | - |
| 03 abr 2024 | 21.18 | 21.68 | 21.18 | 21.62 | 21.16 | 1,000 |
| 02 abr 2024 | 20.94 | 21.50 | 20.94 | 21.20 | 20.75 | - |
| 28 mar 2024 | 21.22 | 21.22 | 20.78 | 20.84 | 20.39 | - |
| 27 mar 2024 | 20.64 | 21.28 | 20.64 | 21.26 | 20.80 | - |
| 26 mar 2024 | 20.46 | 20.66 | 20.46 | 20.62 | 20.18 | - |
| 25 mar 2024 | 20.58 | 20.66 | 20.22 | 20.40 | 19.96 | - |
| 22 mar 2024 | 21.02 | 21.04 | 20.52 | 20.74 | 20.30 | 550 |
| 21 mar 2024 | 22.08 | 22.08 | 21.04 | 21.04 | 20.59 | 700 |
| 20 mar 2024 | 21.46 | 22.04 | 21.42 | 22.04 | 21.57 | - |
| 19 mar 2024 | 21.58 | 21.76 | 21.44 | 21.72 | 21.25 | - |
| 18 mar 2024 | 21.92 | 21.92 | 21.64 | 21.64 | 21.18 | - |
| 15 mar 2024 | 21.58 | 22.02 | 21.58 | 21.92 | 21.45 | - |
| 14 mar 2024 | 21.76 | 21.80 | 21.50 | 21.56 | 21.10 | - |
| 13 mar 2024 | 21.80 | 22.06 | 21.66 | 21.76 | 21.29 | 440 |
| 12 mar 2024 | 21.92 | 22.04 | 21.84 | 21.84 | 21.37 | - |
| 11 mar 2024 | 22.22 | 22.36 | 21.86 | 21.86 | 21.39 | 50 |
| 08 mar 2024 | 22.64 | 22.64 | 22.32 | 22.34 | 21.86 | - |
| 07 mar 2024 | 22.22 | 22.88 | 22.12 | 22.64 | 22.15 | - |
| 06 mar 2024 | 22.22 | 22.34 | 22.16 | 22.24 | 21.76 | - |
| 05 mar 2024 | 22.08 | 22.22 | 21.98 | 22.18 | 21.70 | - |
| 04 mar 2024 | 22.56 | 22.56 | 22.10 | 22.16 | 21.68 | - |
| 01 mar 2024 | 22.36 | 22.56 | 22.30 | 22.56 | 22.08 | - |
| 29 feb 2024 | 22.34 | 22.68 | 22.22 | 22.24 | 21.76 | - |
| 28 feb 2024 | 22.84 | 22.84 | 22.28 | 22.28 | 21.80 | - |
| 27 feb 2024 | 22.42 | 22.82 | 22.42 | 22.82 | 22.33 | - |
| 26 feb 2024 | 22.78 | 22.90 | 22.44 | 22.44 | 21.96 | - |
| 23 feb 2024 | 23.20 | 23.20 | 22.72 | 22.98 | 22.49 | - |
| 22 feb 2024 | 23.22 | 23.32 | 23.08 | 23.22 | 22.72 | - |
| 21 feb 2024 | 23.44 | 23.44 | 22.82 | 23.02 | 22.53 | - |
| 20 feb 2024 | 23.10 | 23.46 | 22.90 | 23.46 | 22.96 | - |
| 19 feb 2024 | 22.96 | 23.28 | 22.96 | 23.12 | 22.62 | - |
| 16 feb 2024 | 23.88 | 23.88 | 23.10 | 23.10 | 22.60 | - |
| 15 feb 2024 | 23.46 | 23.84 | 23.40 | 23.84 | 23.33 | - |
| *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.