Mercados españoles abiertos en 6 hrs 17 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.741,21 -181,82 (-0,47%) Dólar/Euro
1,0918 +0,0012 (+0,11%) Petróleo Brent
78,10 -0,26 (-0,33%) Bitcoin EUR
63.185,98 +1.204,12 (+1,94%)
Robeco Emerging Stars Equities DL € (0P0000CNW5.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 183,30 | 183,30 | 183,30 | 183,30 | 183,30 | - |
| 30 may 2024 | 183,21 | 183,21 | 183,21 | 183,21 | 183,21 | - |
| 29 may 2024 | 184,38 | 184,38 | 184,38 | 184,38 | 184,38 | - |
| 28 may 2024 | 186,49 | 186,49 | 186,49 | 186,49 | 186,49 | - |
| 27 may 2024 | 188,95 | 188,95 | 188,95 | 188,95 | 188,95 | - |
| 24 may 2024 | 187,69 | 187,69 | 187,69 | 187,69 | 187,69 | - |
| 23 may 2024 | 187,70 | 187,70 | 187,70 | 187,70 | 187,70 | - |
| 22 may 2024 | 189,41 | 189,41 | 189,41 | 189,41 | 189,41 | - |
| 21 may 2024 | 189,98 | 189,98 | 189,98 | 189,98 | 189,98 | - |
| 20 may 2024 | 190,11 | 190,11 | 190,11 | 190,11 | 190,11 | - |
| 17 may 2024 | 191,24 | 191,24 | 191,24 | 191,24 | 191,24 | - |
| 16 may 2024 | 191,70 | 191,70 | 191,70 | 191,70 | 191,70 | - |
| 15 may 2024 | 189,97 | 189,97 | 189,97 | 189,97 | 189,97 | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 189,34 | 189,34 | 189,34 | 189,34 | 189,34 | - |
| 10 may 2024 | 188,84 | 188,84 | 188,84 | 188,84 | 188,84 | - |
| 09 may 2024 | 187,42 | 187,42 | 187,42 | 187,42 | 187,42 | - |
| 08 may 2024 | 187,67 | 187,67 | 187,67 | 187,67 | 187,67 | - |
| 07 may 2024 | 187,26 | 187,26 | 187,26 | 187,26 | 187,26 | - |
| 06 may 2024 | 187,43 | 187,43 | 187,43 | 187,43 | 187,43 | - |
| 03 may 2024 | 186,77 | 186,77 | 186,77 | 186,77 | 186,77 | - |
| 02 may 2024 | 186,33 | 186,33 | 186,33 | 186,33 | 186,33 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 185,29 | 185,29 | 185,29 | 185,29 | 185,29 | - |
| 26 abr 2024 | 184,62 | 184,62 | 184,62 | 184,62 | 184,62 | - |
| 25 abr 2024 | 181,96 | 181,96 | 181,96 | 181,96 | 181,96 | - |
| 24 abr 2024 | 181,44 | 181,44 | 181,44 | 181,44 | 181,44 | - |
| 23 abr 2024 | 180,86 | 180,86 | 180,86 | 180,86 | 180,86 | - |
| 22 abr 2024 | 178,85 | 178,85 | 178,85 | 178,85 | 178,85 | - |
| 19 abr 2024 | 175,97 | 175,97 | 175,97 | 175,97 | 175,97 | - |
| 18 abr 2024 | 175,42 | 175,42 | 175,42 | 175,42 | 175,42 | - |
| 17 abr 2024 | 178,09 | 178,09 | 178,09 | 178,09 | 178,09 | - |
| 16 abr 2024 | 176,91 | 176,91 | 176,91 | 176,91 | 176,91 | - |
| 15 abr 2024 | 178,73 | 178,73 | 178,73 | 178,73 | 178,73 | - |
| 12 abr 2024 | 182,13 | 182,13 | 182,13 | 182,13 | 182,13 | - |
| 11 abr 2024 | 183,60 | 183,60 | 183,60 | 183,60 | 183,60 | - |
| 10 abr 2024 | 184,25 | 184,25 | 184,25 | 184,25 | 184,25 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 181,74 | 181,74 | 181,74 | 181,74 | 181,74 | - |
| 05 abr 2024 | 182,05 | 182,05 | 182,05 | 182,05 | 182,05 | - |
| 04 abr 2024 | 180,39 | 180,39 | 180,39 | 180,39 | 180,39 | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | 181,63 | 181,63 | 181,63 | 181,63 | 181,63 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 180,92 | 180,92 | 180,92 | 180,92 | 180,92 | - |
| 26 mar 2024 | 180,88 | 180,88 | 180,88 | 180,88 | 180,88 | - |
| 25 mar 2024 | 180,45 | 180,45 | 180,45 | 180,45 | 180,45 | - |
| 22 mar 2024 | 180,61 | 180,61 | 180,61 | 180,61 | 180,61 | - |
| 21 mar 2024 | 181,66 | 181,66 | 181,66 | 181,66 | 181,66 | - |
| 20 mar 2024 | 182,61 | 182,61 | 182,61 | 182,61 | 182,61 | - |
| 19 mar 2024 | 179,38 | 179,38 | 179,38 | 179,38 | 179,38 | - |
| 18 mar 2024 | 179,14 | 179,14 | 179,14 | 179,14 | 179,14 | - |
| 15 mar 2024 | 179,80 | 179,80 | 179,80 | 179,80 | 179,80 | - |
| 14 mar 2024 | 180,93 | 180,93 | 180,93 | 180,93 | 180,93 | - |
| 13 mar 2024 | 183,60 | 183,60 | 183,60 | 183,60 | 183,60 | - |
| 12 mar 2024 | 182,59 | 182,59 | 182,59 | 182,59 | 182,59 | - |
| 11 mar 2024 | 180,56 | 180,56 | 180,56 | 180,56 | 180,56 | - |
| 08 mar 2024 | 178,82 | 178,82 | 178,82 | 178,82 | 178,82 | - |
| 07 mar 2024 | 180,21 | 180,21 | 180,21 | 180,21 | 180,21 | - |
| 06 mar 2024 | 179,80 | 179,80 | 179,80 | 179,80 | 179,80 | - |
| 05 mar 2024 | 179,76 | 179,76 | 179,76 | 179,76 | 179,76 | - |
| 04 mar 2024 | 179,53 | 179,53 | 179,53 | 179,53 | 179,53 | - |
| 01 mar 2024 | 181,22 | 181,22 | 181,22 | 181,22 | 181,22 | - |
| 29 feb 2024 | 179,63 | 179,63 | 179,63 | 179,63 | 179,63 | - |
| 28 feb 2024 | 179,39 | 179,39 | 179,39 | 179,39 | 179,39 | - |
| 27 feb 2024 | 179,68 | 179,68 | 179,68 | 179,68 | 179,68 | - |
| 26 feb 2024 | 178,68 | 178,68 | 178,68 | 178,68 | 178,68 | - |
| 23 feb 2024 | 179,68 | 179,68 | 179,68 | 179,68 | 179,68 | - |
| 22 feb 2024 | 182,32 | 182,32 | 182,32 | 182,32 | 182,32 | - |
| 21 feb 2024 | 180,94 | 180,94 | 180,94 | 180,94 | 180,94 | - |
| 20 feb 2024 | 179,45 | 179,45 | 179,45 | 179,45 | 179,45 | - |
| 19 feb 2024 | 179,66 | 179,66 | 179,66 | 179,66 | 179,66 | - |
| 16 feb 2024 | 179,84 | 179,84 | 179,84 | 179,84 | 179,84 | - |
| 15 feb 2024 | 178,65 | 178,65 | 178,65 | 178,65 | 178,65 | - |
| 14 feb 2024 | 178,04 | 178,04 | 178,04 | 178,04 | 178,04 | - |
| 13 feb 2024 | 176,42 | 176,42 | 176,42 | 176,42 | 176,42 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 177,22 | 177,22 | 177,22 | 177,22 | 177,22 | - |
| 06 feb 2024 | 178,10 | 178,10 | 178,10 | 178,10 | 178,10 | - |
| 05 feb 2024 | 175,34 | 175,34 | 175,34 | 175,34 | 175,34 | - |
| 02 feb 2024 | 174,24 | 174,24 | 174,24 | 174,24 | 174,24 | - |
| 01 feb 2024 | 173,15 | 173,15 | 173,15 | 173,15 | 173,15 | - |
| 31 ene 2024 | 169,60 | 169,60 | 169,60 | 169,60 | 169,60 | - |
| 30 ene 2024 | 168,82 | 168,82 | 168,82 | 168,82 | 168,82 | - |
| 29 ene 2024 | 169,87 | 169,87 | 169,87 | 169,87 | 169,87 | - |
| 26 ene 2024 | 169,87 | 169,87 | 169,87 | 169,87 | 169,87 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 167,11 | 167,11 | 167,11 | 167,11 | 167,11 | - |
| 23 ene 2024 | 165,54 | 165,54 | 165,54 | 165,54 | 165,54 | - |
| 22 ene 2024 | 163,17 | 163,17 | 163,17 | 163,17 | 163,17 | - |
| 19 ene 2024 | 163,19 | 163,19 | 163,19 | 163,19 | 163,19 | - |
| 18 ene 2024 | 163,46 | 163,46 | 163,46 | 163,46 | 163,46 | - |
| 17 ene 2024 | 162,02 | 162,02 | 162,02 | 162,02 | 162,02 | - |
| 16 ene 2024 | 163,37 | 163,37 | 163,37 | 163,37 | 163,37 | - |
| 15 ene 2024 | 166,33 | 166,33 | 166,33 | 166,33 | 166,33 | - |
| 12 ene 2024 | 167,41 | 167,41 | 167,41 | 167,41 | 167,41 | - |
| 11 ene 2024 | 167,63 | 167,63 | 167,63 | 167,63 | 167,63 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.