U.S. markets open in 1 hour 9 minutes
F S&P 500
5,534.25 -2.75 (-0.05%) F Dow Jones
39,443.00 -83.00 (-0.21%) F Nasdaq
19,989.00 +16.75 (+0.08%) E-mini Russell 2000 Index Futur
2,036.80 -8.10 (-0.40%) Petróleo
81.29 +0.46 (+0.57%) Oro
2,326.50 -4.30 (-0.18%)
The Western Union Company (W3U.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 470 |
| 25 jun 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 24 jun 2024 | 11.45 | 11.57 | 11.35 | 11.57 | 11.57 | 470 |
| 21 jun 2024 | 11.30 | 11.51 | 11.30 | 11.51 | 11.51 | 300 |
| 20 jun 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 19 jun 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 18 jun 2024 | 11.29 | 11.31 | 11.29 | 11.31 | 11.31 | 25 |
| 17 jun 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 14 jun 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 14 jun 2024 | 0.235 Dividendo | |||||
| 13 jun 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.40 | - |
| 12 jun 2024 | 11.67 | 11.67 | 11.65 | 11.65 | 11.41 | 230 |
| 11 jun 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.51 | - |
| 10 jun 2024 | 11.89 | 11.89 | 11.87 | 11.87 | 11.63 | 750 |
| 07 jun 2024 | 11.79 | 11.97 | 11.79 | 11.97 | 11.73 | 100 |
| 06 jun 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.62 | - |
| 05 jun 2024 | 11.85 | 12.03 | 11.85 | 12.03 | 11.79 | 60 |
| 04 jun 2024 | 11.70 | 12.00 | 11.70 | 11.84 | 11.60 | 720 |
| 03 jun 2024 | 11.74 | 12.39 | 11.74 | 12.39 | 12.14 | 820 |
| 31 may 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.56 | 750 |
| 30 may 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.33 | - |
| 29 may 2024 | 11.62 | 11.84 | 11.62 | 11.84 | 11.60 | 1,000 |
| 28 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.59 | - |
| 27 may 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.57 | - |
| 24 may 2024 | 11.81 | 11.88 | 11.81 | 11.88 | 11.64 | 1,681 |
| 23 may 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.63 | - |
| 22 may 2024 | 12.03 | 12.07 | 11.93 | 11.93 | 11.69 | 26 |
| 21 may 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.72 | - |
| 20 may 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.92 | 300 |
| 17 may 2024 | 12.05 | 12.19 | 12.05 | 12.19 | 11.95 | 52 |
| 16 may 2024 | 12.11 | 12.27 | 12.11 | 12.27 | 12.02 | 150 |
| 15 may 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.92 | - |
| 14 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.05 | - |
| 13 may 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.07 | - |
| 10 may 2024 | 12.28 | 12.45 | 12.28 | 12.45 | 12.20 | 35 |
| 09 may 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.09 | - |
| 08 may 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.16 | - |
| 07 may 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.02 | - |
| 06 may 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.28 | 125 |
| 03 may 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.85 | - |
| 02 may 2024 | 12.14 | 12.72 | 12.14 | 12.72 | 12.46 | 900 |
| 30 abr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.27 | - |
| 29 abr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.37 | - |
| 26 abr 2024 | 12.45 | 12.61 | 12.45 | 12.55 | 12.30 | 143 |
| 25 abr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.65 | - |
| 24 abr 2024 | 12.45 | 12.59 | 12.45 | 12.59 | 12.33 | 600 |
| 23 abr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.14 | - |
| 22 abr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.97 | - |
| 19 abr 2024 | 11.98 | 12.23 | 11.98 | 12.23 | 11.98 | 500 |
| 18 abr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.68 | - |
| 17 abr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.63 | - |
| 16 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.74 | - |
| 15 abr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.08 | - |
| 12 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.09 | - |
| 11 abr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.10 | - |
| 10 abr 2024 | 12.45 | 12.53 | 12.45 | 12.53 | 12.27 | 50 |
| 09 abr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.07 | - |
| 08 abr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.11 | - |
| 05 abr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.08 | - |
| 04 abr 2024 | 12.56 | 12.56 | 12.48 | 12.48 | 12.23 | 1,000 |
| 03 abr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.38 | - |
| 02 abr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.46 | - |
| 28 mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.37 | - |
| 27 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.35 | - |
| 26 mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.33 | - |
| 25 mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.27 | - |
| 22 mar 2024 | 12.54 | 12.56 | 12.54 | 12.56 | 12.31 | 10 |
| 21 mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.27 | - |
| 20 mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.21 | - |
| 19 mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.17 | - |
| 18 mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.19 | 60 |
| 15 mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.93 | - |
| 14 mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.78 | - |
| 14 mar 2024 | 0.235 Dividendo | |||||
| 13 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.15 | - |
| 12 mar 2024 | 13.00 | 13.00 | 12.60 | 12.60 | 12.12 | 90 |
| 11 mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.27 | - |
| 08 mar 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.40 | 250 |
| 07 mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.06 | - |
| 06 mar 2024 | 12.58 | 12.76 | 12.58 | 12.76 | 12.27 | 1,000 |
| 05 mar 2024 | 12.72 | 12.72 | 12.68 | 12.70 | 12.21 | 500 |
| 04 mar 2024 | 12.48 | 12.52 | 12.48 | 12.52 | 12.04 | 235 |
| 01 mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.89 | - |
| 29 feb 2024 | 12.08 | 12.12 | 12.08 | 12.12 | 11.65 | 600 |
| 28 feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.42 | - |
| 27 feb 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.25 | - |
| 26 feb 2024 | 11.92 | 11.96 | 11.92 | 11.92 | 11.46 | 450 |
| 23 feb 2024 | 11.90 | 12.12 | 11.90 | 12.12 | 11.65 | 250 |
| 22 feb 2024 | 11.90 | 12.02 | 11.90 | 12.02 | 11.56 | 420 |
| 21 feb 2024 | 11.88 | 11.90 | 11.88 | 11.90 | 11.44 | 13 |
| 20 feb 2024 | 11.80 | 11.80 | 11.78 | 11.78 | 11.33 | 43 |
| 19 feb 2024 | 12.06 | 12.06 | 11.82 | 11.82 | 11.37 | 800 |
| 16 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | - |
| 15 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.44 | - |
| 14 feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.27 | - |
| 13 feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.19 | - |
| 12 feb 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.25 | 463 |
| 09 feb 2024 | 11.16 | 11.28 | 11.16 | 11.28 | 10.85 | 500 |
| 08 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.52 | - |
| 07 feb 2024 | 11.58 | 11.58 | 10.94 | 10.94 | 10.52 | 1,000 |
| *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.