Mercados españoles cerrados
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0894 +0,0020 (+0,19%) Petróleo Brent
79,99 +1,58 (+2,02%) Bitcoin EUR
64.851,94 -452,01 (-0,69%)
DWS Multi Asset PIR PFC (0P0001BVL9.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 118,62 | 118,62 | 118,62 | 118,62 | 118,62 | - |
| 04 jun 2024 | 118,53 | 118,53 | 118,53 | 118,53 | 118,53 | - |
| 03 jun 2024 | 118,87 | 118,87 | 118,87 | 118,87 | 118,87 | - |
| 31 may 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 118,35 | - |
| 30 may 2024 | 118,22 | 118,22 | 118,22 | 118,22 | 118,22 | - |
| 29 may 2024 | 117,86 | 117,86 | 117,86 | 117,86 | 117,86 | - |
| 28 may 2024 | 118,74 | 118,74 | 118,74 | 118,74 | 118,74 | - |
| 27 may 2024 | 118,72 | 118,72 | 118,72 | 118,72 | 118,72 | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 118,24 | 118,24 | 118,24 | 118,24 | 118,24 | - |
| 22 may 2024 | 118,58 | 118,58 | 118,58 | 118,58 | 118,58 | - |
| 21 may 2024 | 118,49 | 118,49 | 118,49 | 118,49 | 118,49 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 118,98 | 118,98 | 118,98 | 118,98 | 118,98 | - |
| 16 may 2024 | 119,09 | 119,09 | 119,09 | 119,09 | 119,09 | - |
| 15 may 2024 | 119,04 | 119,04 | 119,04 | 119,04 | 119,04 | - |
| 14 may 2024 | 118,56 | 118,56 | 118,56 | 118,56 | 118,56 | - |
| 13 may 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
| 10 may 2024 | 118,19 | 118,19 | 118,19 | 118,19 | 118,19 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 117,85 | 117,85 | 117,85 | 117,85 | 117,85 | - |
| 07 may 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
| 06 may 2024 | 117,05 | 117,05 | 117,05 | 117,05 | 117,05 | - |
| 03 may 2024 | 116,67 | 116,67 | 116,67 | 116,67 | 116,67 | - |
| 02 may 2024 | 116,37 | 116,37 | 116,37 | 116,37 | 116,37 | - |
| 30 abr 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,42 | - |
| 29 abr 2024 | 116,44 | 116,44 | 116,44 | 116,44 | 116,44 | - |
| 26 abr 2024 | 116,09 | 116,09 | 116,09 | 116,09 | 116,09 | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 115,67 | - |
| 23 abr 2024 | 115,74 | 115,74 | 115,74 | 115,74 | 115,74 | - |
| 22 abr 2024 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
| 19 abr 2024 | 114,38 | 114,38 | 114,38 | 114,38 | 114,38 | - |
| 18 abr 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
| 17 abr 2024 | 114,38 | 114,38 | 114,38 | 114,38 | 114,38 | - |
| 16 abr 2024 | 113,90 | 113,90 | 113,90 | 113,90 | 113,90 | - |
| 15 abr 2024 | 115,32 | 115,32 | 115,32 | 115,32 | 115,32 | - |
| 12 abr 2024 | 115,26 | 115,26 | 115,26 | 115,26 | 115,26 | - |
| 11 abr 2024 | 114,95 | 114,95 | 114,95 | 114,95 | 114,95 | - |
| 10 abr 2024 | 115,05 | 115,05 | 115,05 | 115,05 | 115,05 | - |
| 09 abr 2024 | 115,41 | 115,41 | 115,41 | 115,41 | 115,41 | - |
| 08 abr 2024 | 115,69 | 115,69 | 115,69 | 115,69 | 115,69 | - |
| 05 abr 2024 | 115,37 | 115,37 | 115,37 | 115,37 | 115,37 | - |
| 04 abr 2024 | 116,13 | 116,13 | 116,13 | 116,13 | 116,13 | - |
| 03 abr 2024 | 115,78 | 115,78 | 115,78 | 115,78 | 115,78 | - |
| 02 abr 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,75 | - |
| 28 mar 2024 | 116,47 | 116,47 | 116,47 | 116,47 | 116,47 | - |
| 27 mar 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,42 | - |
| 26 mar 2024 | 116,09 | 116,09 | 116,09 | 116,09 | 116,09 | - |
| 25 mar 2024 | 115,76 | 115,76 | 115,76 | 115,76 | 115,76 | - |
| 22 mar 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 115,50 | - |
| 21 mar 2024 | 115,31 | 115,31 | 115,31 | 115,31 | 115,31 | - |
| 20 mar 2024 | 114,84 | 114,84 | 114,84 | 114,84 | 114,84 | - |
| 19 mar 2024 | 114,60 | 114,60 | 114,60 | 114,60 | 114,60 | - |
| 18 mar 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
| 15 mar 2024 | 114,28 | 114,28 | 114,28 | 114,28 | 114,28 | - |
| 14 mar 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 114,25 | - |
| 13 mar 2024 | 114,56 | 114,56 | 114,56 | 114,56 | 114,56 | - |
| 12 mar 2024 | 114,08 | 114,08 | 114,08 | 114,08 | 114,08 | - |
| 11 mar 2024 | 113,30 | 113,30 | 113,30 | 113,30 | 113,30 | - |
| 08 mar 2024 | 113,85 | 113,85 | 113,85 | 113,85 | 113,85 | - |
| 07 mar 2024 | 113,85 | 113,85 | 113,85 | 113,85 | 113,85 | - |
| 06 mar 2024 | 113,54 | 113,54 | 113,54 | 113,54 | 113,54 | - |
| 05 mar 2024 | 113,18 | 113,18 | 113,18 | 113,18 | 113,18 | - |
| 04 mar 2024 | 112,93 | 112,93 | 112,93 | 112,93 | 112,93 | - |
| 01 mar 2024 | 112,61 | 112,61 | 112,61 | 112,61 | 112,61 | - |
| 29 feb 2024 | 112,60 | 112,60 | 112,60 | 112,60 | 112,60 | - |
| 28 feb 2024 | 112,46 | 112,46 | 112,46 | 112,46 | 112,46 | - |
| 27 feb 2024 | 112,73 | 112,73 | 112,73 | 112,73 | 112,73 | - |
| 26 feb 2024 | 112,92 | 112,92 | 112,92 | 112,92 | 112,92 | - |
| 23 feb 2024 | 112,99 | 112,99 | 112,99 | 112,99 | 112,99 | - |
| 22 feb 2024 | 112,77 | 112,77 | 112,77 | 112,77 | 112,77 | - |
| 21 feb 2024 | 112,30 | 112,30 | 112,30 | 112,30 | 112,30 | - |
| 20 feb 2024 | 111,99 | 111,99 | 111,99 | 111,99 | 111,99 | - |
| 19 feb 2024 | 112,02 | 112,02 | 112,02 | 112,02 | 112,02 | - |
| 16 feb 2024 | 111,93 | 111,93 | 111,93 | 111,93 | 111,93 | - |
| 15 feb 2024 | 111,91 | 111,91 | 111,91 | 111,91 | 111,91 | - |
| 14 feb 2024 | 111,69 | 111,69 | 111,69 | 111,69 | 111,69 | - |
| 13 feb 2024 | 111,35 | 111,35 | 111,35 | 111,35 | 111,35 | - |
| 12 feb 2024 | 111,92 | 111,92 | 111,92 | 111,92 | 111,92 | - |
| 09 feb 2024 | 111,36 | 111,36 | 111,36 | 111,36 | 111,36 | - |
| 08 feb 2024 | 111,79 | 111,79 | 111,79 | 111,79 | 111,79 | - |
| 07 feb 2024 | 111,86 | 111,86 | 111,86 | 111,86 | 111,86 | - |
| 06 feb 2024 | 112,09 | 112,09 | 112,09 | 112,09 | 112,09 | - |
| 05 feb 2024 | 112,04 | 112,04 | 112,04 | 112,04 | 112,04 | - |
| 02 feb 2024 | 112,12 | 112,12 | 112,12 | 112,12 | 112,12 | - |
| 01 feb 2024 | 112,22 | 112,22 | 112,22 | 112,22 | 112,22 | - |
| 31 ene 2024 | 112,51 | 112,51 | 112,51 | 112,51 | 112,51 | - |
| 30 ene 2024 | 112,08 | 112,08 | 112,08 | 112,08 | 112,08 | - |
| 29 ene 2024 | 111,76 | 111,76 | 111,76 | 111,76 | 111,76 | - |
| 26 ene 2024 | 111,85 | 111,85 | 111,85 | 111,85 | 111,85 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 111,39 | 111,39 | 111,39 | 111,39 | 111,39 | - |
| 23 ene 2024 | 110,92 | 110,92 | 110,92 | 110,92 | 110,92 | - |
| 22 ene 2024 | 110,90 | 110,90 | 110,90 | 110,90 | 110,90 | - |
| 19 ene 2024 | 110,40 | 110,40 | 110,40 | 110,40 | 110,40 | - |
| 18 ene 2024 | 110,51 | 110,51 | 110,51 | 110,51 | 110,51 | - |
| 17 ene 2024 | 109,85 | 109,85 | 109,85 | 109,85 | 109,85 | - |
| 16 ene 2024 | 110,62 | 110,62 | 110,62 | 110,62 | 110,62 | - |
| *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.