Mercados españoles abiertos en 2 hrs 15 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.045,25 -24,43 (-0,06%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,23 -0,48 (-0,57%) Bitcoin EUR
65.374,42 +3.628,22 (+5,88%)
Buy & Hold Luxembourg Equity Class 1 (0P0001J9GV.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 1,5322 | 1,5322 | 1,5322 | 1,5322 | 1,5322 | - |
| 15 may 2024 | 1,5353 | 1,5353 | 1,5353 | 1,5353 | 1,5353 | - |
| 14 may 2024 | 1,5282 | 1,5282 | 1,5282 | 1,5282 | 1,5282 | - |
| 13 may 2024 | 1,5111 | 1,5111 | 1,5111 | 1,5111 | 1,5111 | - |
| 10 may 2024 | 1,5164 | 1,5164 | 1,5164 | 1,5164 | 1,5164 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1,5065 | 1,5065 | 1,5065 | 1,5065 | 1,5065 | - |
| 07 may 2024 | 1,4984 | 1,4984 | 1,4984 | 1,4984 | 1,4984 | - |
| 06 may 2024 | 1,4912 | 1,4912 | 1,4912 | 1,4912 | 1,4912 | - |
| 03 may 2024 | 1,4768 | 1,4768 | 1,4768 | 1,4768 | 1,4768 | - |
| 02 may 2024 | 1,4647 | 1,4647 | 1,4647 | 1,4647 | 1,4647 | - |
| 30 abr 2024 | 1,4616 | 1,4616 | 1,4616 | 1,4616 | 1,4616 | - |
| 29 abr 2024 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | - |
| 26 abr 2024 | 1,4763 | 1,4763 | 1,4763 | 1,4763 | 1,4763 | - |
| 25 abr 2024 | 1,4626 | 1,4626 | 1,4626 | 1,4626 | 1,4626 | - |
| 24 abr 2024 | 1,4788 | 1,4788 | 1,4788 | 1,4788 | 1,4788 | - |
| 23 abr 2024 | 1,4761 | 1,4761 | 1,4761 | 1,4761 | 1,4761 | - |
| 22 abr 2024 | 1,4619 | 1,4619 | 1,4619 | 1,4619 | 1,4619 | - |
| 19 abr 2024 | 1,4535 | 1,4535 | 1,4535 | 1,4535 | 1,4535 | - |
| 18 abr 2024 | 1,4593 | 1,4593 | 1,4593 | 1,4593 | 1,4593 | - |
| 17 abr 2024 | 1,4574 | 1,4574 | 1,4574 | 1,4574 | 1,4574 | - |
| 16 abr 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | - |
| 15 abr 2024 | 1,4726 | 1,4726 | 1,4726 | 1,4726 | 1,4726 | - |
| 12 abr 2024 | 1,4797 | 1,4797 | 1,4797 | 1,4797 | 1,4797 | - |
| 11 abr 2024 | 1,4926 | 1,4926 | 1,4926 | 1,4926 | 1,4926 | - |
| 10 abr 2024 | 1,4851 | 1,4851 | 1,4851 | 1,4851 | 1,4851 | - |
| 09 abr 2024 | 1,4854 | 1,4854 | 1,4854 | 1,4854 | 1,4854 | - |
| 08 abr 2024 | 1,4872 | 1,4872 | 1,4872 | 1,4872 | 1,4872 | - |
| 05 abr 2024 | 1,4821 | 1,4821 | 1,4821 | 1,4821 | 1,4821 | - |
| 04 abr 2024 | 1,4821 | 1,4821 | 1,4821 | 1,4821 | 1,4821 | - |
| 03 abr 2024 | 1,4913 | 1,4913 | 1,4913 | 1,4913 | 1,4913 | - |
| 02 abr 2024 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | - |
| 28 mar 2024 | 1,5015 | 1,5015 | 1,5015 | 1,5015 | 1,5015 | - |
| 27 mar 2024 | 1,4948 | 1,4948 | 1,4948 | 1,4948 | 1,4948 | - |
| 26 mar 2024 | 1,4829 | 1,4829 | 1,4829 | 1,4829 | 1,4829 | - |
| 25 mar 2024 | 1,4814 | 1,4814 | 1,4814 | 1,4814 | 1,4814 | - |
| 22 mar 2024 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | - |
| 21 mar 2024 | 1,4907 | 1,4907 | 1,4907 | 1,4907 | 1,4907 | - |
| 20 mar 2024 | 1,4803 | 1,4803 | 1,4803 | 1,4803 | 1,4803 | - |
| 19 mar 2024 | 1,4729 | 1,4729 | 1,4729 | 1,4729 | 1,4729 | - |
| 18 mar 2024 | 1,4671 | 1,4671 | 1,4671 | 1,4671 | 1,4671 | - |
| 15 mar 2024 | 1,4653 | 1,4653 | 1,4653 | 1,4653 | 1,4653 | - |
| 14 mar 2024 | 1,4716 | 1,4716 | 1,4716 | 1,4716 | 1,4716 | - |
| 13 mar 2024 | 1,4677 | 1,4677 | 1,4677 | 1,4677 | 1,4677 | - |
| 12 mar 2024 | 1,4708 | 1,4708 | 1,4708 | 1,4708 | 1,4708 | - |
| 11 mar 2024 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | - |
| 08 mar 2024 | 1,4621 | 1,4621 | 1,4621 | 1,4621 | 1,4621 | - |
| 07 mar 2024 | 1,4731 | 1,4731 | 1,4731 | 1,4731 | 1,4731 | - |
| 06 mar 2024 | 1,4619 | 1,4619 | 1,4619 | 1,4619 | 1,4619 | - |
| 05 mar 2024 | 1,4532 | 1,4532 | 1,4532 | 1,4532 | 1,4532 | - |
| 04 mar 2024 | 1,4623 | 1,4623 | 1,4623 | 1,4623 | 1,4623 | - |
| 01 mar 2024 | 1,4685 | 1,4685 | 1,4685 | 1,4685 | 1,4685 | - |
| 29 feb 2024 | 1,4543 | 1,4543 | 1,4543 | 1,4543 | 1,4543 | - |
| 28 feb 2024 | 1,4496 | 1,4496 | 1,4496 | 1,4496 | 1,4496 | - |
| 27 feb 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
| 26 feb 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 23 feb 2024 | 1,4613 | 1,4613 | 1,4613 | 1,4613 | 1,4613 | - |
| 22 feb 2024 | 1,4704 | 1,4704 | 1,4704 | 1,4704 | 1,4704 | - |
| 21 feb 2024 | 1,4464 | 1,4464 | 1,4464 | 1,4464 | 1,4464 | - |
| 20 feb 2024 | 1,4465 | 1,4465 | 1,4465 | 1,4465 | 1,4465 | - |
| 19 feb 2024 | 1,4583 | 1,4583 | 1,4583 | 1,4583 | 1,4583 | - |
| 16 feb 2024 | 1,4631 | 1,4631 | 1,4631 | 1,4631 | 1,4631 | - |
| 15 feb 2024 | 1,4597 | 1,4597 | 1,4597 | 1,4597 | 1,4597 | - |
| 14 feb 2024 | 1,4595 | 1,4595 | 1,4595 | 1,4595 | 1,4595 | - |
| 13 feb 2024 | 1,4471 | 1,4471 | 1,4471 | 1,4471 | 1,4471 | - |
| 12 feb 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
| 09 feb 2024 | 1,4637 | 1,4637 | 1,4637 | 1,4637 | 1,4637 | - |
| 08 feb 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | - |
| 07 feb 2024 | 1,4571 | 1,4571 | 1,4571 | 1,4571 | 1,4571 | - |
| 06 feb 2024 | 1,4541 | 1,4541 | 1,4541 | 1,4541 | 1,4541 | - |
| 05 feb 2024 | 1,4451 | 1,4451 | 1,4451 | 1,4451 | 1,4451 | - |
| 02 feb 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
| 01 feb 2024 | 1,4315 | 1,4315 | 1,4315 | 1,4315 | 1,4315 | - |
| 31 ene 2024 | 1,4295 | 1,4295 | 1,4295 | 1,4295 | 1,4295 | - |
| 30 ene 2024 | 1,4416 | 1,4416 | 1,4416 | 1,4416 | 1,4416 | - |
| 29 ene 2024 | 1,4403 | 1,4403 | 1,4403 | 1,4403 | 1,4403 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 1,4251 | 1,4251 | 1,4251 | 1,4251 | 1,4251 | - |
| 24 ene 2024 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | - |
| 23 ene 2024 | 1,4004 | 1,4004 | 1,4004 | 1,4004 | 1,4004 | - |
| 22 ene 2024 | 1,3901 | 1,3901 | 1,3901 | 1,3901 | 1,3901 | - |
| 19 ene 2024 | 1,3821 | 1,3821 | 1,3821 | 1,3821 | 1,3821 | - |
| 18 ene 2024 | 1,3784 | 1,3784 | 1,3784 | 1,3784 | 1,3784 | - |
| 17 ene 2024 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | 1,3658 | - |
| 16 ene 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 15 ene 2024 | 1,3766 | 1,3766 | 1,3766 | 1,3766 | 1,3766 | - |
| 12 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 11 ene 2024 | 1,3708 | 1,3708 | 1,3708 | 1,3708 | 1,3708 | - |
| 10 ene 2024 | 1,3730 | 1,3730 | 1,3730 | 1,3730 | 1,3730 | - |
| 09 ene 2024 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | - |
| 08 ene 2024 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 1,3835 | 1,3835 | 1,3835 | 1,3835 | 1,3835 | - |
| 28 dic 2023 | 1,3859 | 1,3859 | 1,3859 | 1,3859 | 1,3859 | - |
| 27 dic 2023 | 1,3889 | 1,3889 | 1,3889 | 1,3889 | 1,3889 | - |
| *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.