Mercados españoles cerrados
S&P 500
5.497,60 +22,51 (+0,41%) Nasdaq
18.002,38 +123,08 (+0,69%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0746 +0,0003 (+0,03%) Petróleo Brent
86,36 -0,24 (-0,28%) Bitcoin EUR
57.882,96 -1.183,34 (-2,00%)
CME Group Inc (MX4A.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 07:30PM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 181,20 | 183,76 | 181,04 | 182,68 | 182,68 | 5 |
| 01 jul 2024 | 182,84 | 182,96 | 181,88 | 181,88 | 181,88 | - |
| 28 jun 2024 | 182,06 | 182,62 | 182,02 | 182,62 | 182,62 | - |
| 27 jun 2024 | 181,66 | 182,06 | 181,66 | 181,78 | 181,78 | - |
| 26 jun 2024 | 180,66 | 181,76 | 180,66 | 181,76 | 181,76 | - |
| 25 jun 2024 | 181,20 | 181,42 | 181,08 | 181,08 | 181,08 | - |
| 24 jun 2024 | 180,98 | 183,00 | 180,92 | 182,86 | 182,86 | 5 |
| 21 jun 2024 | 181,42 | 183,26 | 181,42 | 181,96 | 181,96 | - |
| 20 jun 2024 | 182,24 | 185,08 | 182,24 | 185,08 | 185,08 | - |
| 19 jun 2024 | 182,08 | 182,56 | 181,78 | 181,78 | 181,78 | - |
| 18 jun 2024 | 183,40 | 183,40 | 181,80 | 183,02 | 183,02 | - |
| 17 jun 2024 | 183,52 | 183,52 | 182,90 | 183,38 | 183,38 | - |
| 14 jun 2024 | 181,54 | 183,20 | 180,60 | 183,20 | 183,20 | - |
| 13 jun 2024 | 180,80 | 182,72 | 179,78 | 182,72 | 182,72 | - |
| 12 jun 2024 | 184,42 | 184,42 | 181,04 | 181,04 | 181,04 | - |
| 11 jun 2024 | 183,50 | 185,20 | 183,48 | 185,20 | 185,20 | - |
| 10 jun 2024 | 184,62 | 184,62 | 184,24 | 184,48 | 184,48 | - |
| 07 jun 2024 | 182,14 | 185,78 | 181,94 | 185,32 | 185,32 | - |
| 07 jun 2024 | 1.15 Dividendo | |||||
| 06 jun 2024 | 184,10 | 185,42 | 184,10 | 184,86 | 183,71 | - |
| 05 jun 2024 | 187,10 | 188,00 | 184,56 | 184,56 | 183,41 | - |
| 04 jun 2024 | 184,16 | 187,30 | 184,06 | 187,30 | 186,13 | - |
| 03 jun 2024 | 185,90 | 186,64 | 184,18 | 184,18 | 183,03 | - |
| 31 may 2024 | 189,12 | 189,70 | 186,62 | 186,62 | 185,46 | - |
| 30 may 2024 | 188,38 | 190,74 | 188,28 | 190,74 | 189,55 | - |
| 29 may 2024 | 190,72 | 191,40 | 190,58 | 190,96 | 189,77 | - |
| 28 may 2024 | 196,98 | 197,12 | 191,06 | 191,06 | 189,87 | - |
| 27 may 2024 | 197,16 | 197,42 | 196,92 | 197,42 | 196,19 | - |
| 24 may 2024 | 195,50 | 197,36 | 195,32 | 197,36 | 196,13 | - |
| 23 may 2024 | 194,78 | 195,48 | 194,50 | 195,48 | 194,26 | - |
| 22 may 2024 | 193,02 | 194,26 | 193,02 | 194,26 | 193,05 | - |
| 21 may 2024 | 193,52 | 194,90 | 193,32 | 194,12 | 192,91 | - |
| 20 may 2024 | 196,00 | 196,18 | 194,24 | 194,24 | 193,03 | - |
| 17 may 2024 | 195,14 | 195,90 | 195,00 | 195,68 | 194,46 | - |
| 16 may 2024 | 190,70 | 194,50 | 190,12 | 194,50 | 193,29 | - |
| 15 may 2024 | 194,08 | 194,08 | 191,62 | 191,64 | 190,45 | - |
| 14 may 2024 | 193,90 | 193,90 | 192,32 | 192,32 | 191,12 | - |
| 13 may 2024 | 193,00 | 195,12 | 193,00 | 195,12 | 193,91 | - |
| 10 may 2024 | 198,20 | 198,92 | 194,16 | 194,16 | 192,95 | - |
| 09 may 2024 | 196,22 | 197,78 | 196,16 | 197,78 | 196,55 | - |
| 08 may 2024 | 193,50 | 195,02 | 192,26 | 195,02 | 193,81 | - |
| 07 may 2024 | 192,68 | 192,88 | 192,52 | 192,88 | 191,68 | - |
| 06 may 2024 | 193,00 | 193,30 | 191,22 | 192,26 | 191,06 | - |
| 03 may 2024 | 193,68 | 193,68 | 190,96 | 192,26 | 191,06 | - |
| 02 may 2024 | 193,32 | 193,58 | 193,12 | 193,54 | 192,34 | - |
| 30 abr 2024 | 195,04 | 195,50 | 193,84 | 195,50 | 194,28 | - |
| 29 abr 2024 | 196,46 | 197,90 | 196,14 | 196,14 | 194,92 | - |
| 26 abr 2024 | 197,66 | 197,66 | 196,54 | 196,70 | 195,48 | - |
| 25 abr 2024 | 197,34 | 199,30 | 196,80 | 197,78 | 196,55 | - |
| 24 abr 2024 | 202,05 | 202,05 | 197,06 | 198,74 | 197,50 | - |
| 23 abr 2024 | 201,55 | 201,70 | 200,80 | 201,70 | 200,45 | - |
| 22 abr 2024 | 199,64 | 202,35 | 199,64 | 202,35 | 201,09 | - |
| 19 abr 2024 | 195,12 | 200,50 | 195,12 | 200,50 | 199,25 | - |
| 18 abr 2024 | 194,88 | 196,66 | 194,86 | 195,08 | 193,87 | - |
| 17 abr 2024 | 193,62 | 194,64 | 193,62 | 194,64 | 193,43 | - |
| 16 abr 2024 | 193,24 | 194,22 | 193,24 | 194,22 | 193,01 | - |
| 15 abr 2024 | 196,54 | 196,80 | 195,00 | 195,00 | 193,79 | - |
| 12 abr 2024 | 198,16 | 199,14 | 197,22 | 197,22 | 195,99 | - |
| 11 abr 2024 | 196,60 | 198,34 | 196,24 | 198,34 | 197,11 | - |
| 10 abr 2024 | 192,72 | 196,56 | 192,70 | 196,56 | 195,34 | - |
| 09 abr 2024 | 195,18 | 195,18 | 192,52 | 194,16 | 192,95 | - |
| 08 abr 2024 | 194,00 | 196,20 | 194,00 | 196,20 | 194,98 | - |
| 05 abr 2024 | 195,56 | 195,66 | 194,00 | 195,66 | 194,44 | - |
| 04 abr 2024 | 195,00 | 196,18 | 194,74 | 196,18 | 194,96 | - |
| 03 abr 2024 | 198,20 | 199,04 | 196,00 | 196,00 | 194,78 | - |
| 02 abr 2024 | 196,68 | 197,48 | 196,54 | 196,74 | 195,52 | - |
| 28 mar 2024 | 197,12 | 199,02 | 197,12 | 198,78 | 197,54 | - |
| 27 mar 2024 | 195,52 | 197,46 | 195,52 | 197,46 | 196,23 | - |
| 26 mar 2024 | 196,94 | 197,02 | 196,42 | 196,42 | 195,20 | - |
| 25 mar 2024 | 196,60 | 198,66 | 196,60 | 198,16 | 196,93 | - |
| 22 mar 2024 | 197,64 | 198,68 | 197,64 | 198,68 | 197,44 | - |
| 21 mar 2024 | 194,24 | 198,00 | 194,24 | 198,00 | 196,77 | - |
| 20 mar 2024 | 197,52 | 198,44 | 196,50 | 196,50 | 195,28 | - |
| 19 mar 2024 | 200,00 | 200,45 | 199,14 | 199,14 | 197,90 | - |
| 18 mar 2024 | 198,42 | 201,30 | 197,96 | 200,65 | 199,40 | - |
| 15 mar 2024 | 200,05 | 200,90 | 199,62 | 200,75 | 199,50 | - |
| 14 mar 2024 | 199,14 | 201,10 | 199,14 | 200,20 | 198,95 | - |
| 13 mar 2024 | 197,54 | 199,30 | 197,48 | 199,30 | 198,06 | - |
| 12 mar 2024 | 196,86 | 199,44 | 196,86 | 199,44 | 198,20 | - |
| 11 mar 2024 | 194,70 | 197,88 | 194,62 | 197,88 | 196,65 | - |
| 08 mar 2024 | 194,26 | 195,76 | 194,26 | 195,76 | 194,54 | 24 |
| 07 mar 2024 | 199,94 | 200,40 | 195,92 | 195,92 | 194,70 | - |
| 07 mar 2024 | 1.15 Dividendo | |||||
| 06 mar 2024 | 201,70 | 201,95 | 199,58 | 200,10 | 197,71 | - |
| 05 mar 2024 | 202,65 | 203,30 | 202,15 | 202,15 | 199,74 | - |
| 04 mar 2024 | 201,05 | 203,45 | 201,00 | 203,45 | 201,02 | - |
| 01 mar 2024 | 203,35 | 203,35 | 201,05 | 201,05 | 198,65 | - |
| 29 feb 2024 | 202,95 | 203,80 | 202,95 | 203,15 | 200,73 | - |
| 28 feb 2024 | 201,70 | 202,95 | 201,70 | 202,15 | 199,74 | - |
| 27 feb 2024 | 201,30 | 202,15 | 201,05 | 201,05 | 198,65 | - |
| 26 feb 2024 | 200,35 | 200,75 | 199,92 | 200,75 | 198,35 | - |
| 23 feb 2024 | 200,85 | 203,00 | 200,55 | 201,00 | 198,60 | - |
| 22 feb 2024 | 198,16 | 200,15 | 197,68 | 200,15 | 197,76 | - |
| 21 feb 2024 | 194,34 | 197,70 | 193,92 | 197,70 | 195,34 | - |
| 20 feb 2024 | 196,18 | 196,98 | 195,24 | 195,24 | 192,91 | - |
| 19 feb 2024 | 196,32 | 196,66 | 196,26 | 196,34 | 194,00 | - |
| 16 feb 2024 | 195,04 | 198,56 | 195,00 | 197,92 | 195,56 | - |
| 15 feb 2024 | 199,98 | 201,20 | 195,34 | 195,34 | 193,01 | - |
| 14 feb 2024 | 193,16 | 203,45 | 193,16 | 198,78 | 196,41 | - |
| 13 feb 2024 | 191,16 | 193,12 | 190,86 | 192,88 | 190,58 | - |
| *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.