Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DE30 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 564.02 | 7.95 | 1.43% | 558.42 | 564.51 | 557.69 | 0 |
| 06 May 2024 | 556.07 | 3.93 | 0.71% | 551.83 | 557.02 | 551.58 | 0 |
| 03 May 2024 | 552.14 | 3.17 | 0.58% | 550.51 | 555.52 | 549.22 | 0 |
| 02 May 2024 | 548.97 | -0.88 | -0.16% | 549.12 | 551.69 | 548.41 | 0 |
| 01 May 2024 | 549.85 | 0.00 | 0.00% | 549.85 | 549.85 | 549.85 | 0 |
| 30 Abr 2024 | 549.85 | -5.69 | -1.02% | 554.91 | 555.38 | 549.27 | 0 |
| 29 Abr 2024 | 555.54 | -1.06 | -0.19% | 557.94 | 558.99 | 555.27 | 0 |
| 26 Abr 2024 | 556.60 | 5.34 | 0.97% | 552.46 | 557.79 | 552.32 | 0 |
| 25 Abr 2024 | 551.26 | -3.54 | -0.64% | 552.27 | 554.22 | 547.48 | 0 |
| 24 Abr 2024 | 554.80 | -1.67 | -0.30% | 557.59 | 558.92 | 553.66 | 0 |
| 23 Abr 2024 | 556.47 | 7.28 | 1.33% | 552.19 | 556.75 | 551.20 | 0 |
| 22 Abr 2024 | 549.19 | 4.20 | 0.77% | 548.20 | 550.29 | 546.36 | 0 |
| 19 Abr 2024 | 544.99 | -2.58 | -0.47% | 542.50 | 545.79 | 541.60 | 0 |
| 18 Abr 2024 | 547.57 | 2.68 | 0.49% | 546.38 | 548.46 | 544.10 | 0 |
| 17 Abr 2024 | 544.89 | 0.53 | 0.10% | 545.69 | 549.08 | 544.12 | 0 |
| 16 Abr 2024 | 544.36 | -8.44 | -1.53% | 545.20 | 547.82 | 542.82 | 0 |
| 15 Abr 2024 | 552.80 | 2.70 | 0.49% | 553.26 | 558.09 | 551.39 | 0 |
| 12 Abr 2024 | 550.10 | -0.82 | -0.15% | 556.17 | 557.16 | 547.95 | 0 |
| 11 Abr 2024 | 550.92 | -6.22 | -1.12% | 555.22 | 555.90 | 548.21 | 0 |
| 10 Abr 2024 | 557.14 | 0.85 | 0.15% | 560.65 | 562.06 | 553.46 | 0 |
| 09 Abr 2024 | 556.29 | -6.02 | -1.07% | 559.98 | 560.74 | 555.63 | 0 |
| 08 Abr 2024 | 562.31 | 4.32 | 0.77% | 559.65 | 562.50 | 559.28 | 0 |
| 05 Abr 2024 | 557.99 | -7.83 | -1.38% | 558.73 | 559.01 | 556.15 | 0 |
| 04 Abr 2024 | 565.82 | 1.57 | 0.28% | 564.62 | 566.42 | 564.30 | 0 |
| 03 Abr 2024 | 564.25 | 3.11 | 0.55% | 561.82 | 564.53 | 561.62 | 0 |
| 02 Abr 2024 | 561.14 | -5.37 | -0.95% | 567.35 | 569.14 | 560.83 | 0 |
| 01 Abr 2024 | 566.51 | 0.00 | 0.00% | 566.51 | 566.51 | 566.51 | 0 |
| 28 Mar 2024 | 566.51 | 1.16 | 0.21% | 565.40 | 567.03 | 565.28 | 0 |
| 27 Mar 2024 | 565.35 | 2.94 | 0.52% | 562.36 | 566.33 | 562.36 | 0 |
| 26 Mar 2024 | 562.41 | 3.83 | 0.69% | 558.63 | 563.56 | 558.45 | 0 |
| 25 Mar 2024 | 558.58 | 2.32 | 0.42% | 556.21 | 559.14 | 555.54 | 0 |
| 22 Mar 2024 | 556.26 | 0.87 | 0.16% | 555.39 | 556.83 | 554.08 | 0 |
| 21 Mar 2024 | 555.39 | 4.06 | 0.74% | 551.38 | 556.42 | 551.38 | 0 |
| 20 Mar 2024 | 551.33 | 0.28 | 0.05% | 551.10 | 552.39 | 549.52 | 0 |
| 19 Mar 2024 | 551.05 | 1.14 | 0.21% | 549.91 | 551.21 | 548.76 | 0 |
| 18 Mar 2024 | 549.91 | -0.49 | -0.09% | 550.40 | 552.50 | 548.86 | 0 |
| 15 Mar 2024 | 550.40 | -0.99 | -0.18% | 551.39 | 554.11 | 550.24 | 0 |
| 14 Mar 2024 | 551.39 | -1.34 | -0.24% | 552.68 | 554.87 | 550.14 | 0 |
| 13 Mar 2024 | 552.73 | -0.23 | -0.04% | 552.96 | 554.31 | 552.23 | 0 |
| 12 Mar 2024 | 552.96 | 6.88 | 1.26% | 546.08 | 553.27 | 546.08 | 0 |
| 11 Mar 2024 | 546.08 | -1.11 | -0.20% | 547.19 | 547.19 | 542.57 | 0 |
| 08 Mar 2024 | 547.19 | -0.62 | -0.11% | 546.68 | 548.95 | 546.45 | 0 |
| 07 Mar 2024 | 547.81 | 4.35 | 0.80% | 541.75 | 548.88 | 541.44 | 0 |
| 06 Mar 2024 | 543.46 | 0.25 | 0.05% | 543.69 | 544.84 | 542.78 | 0 |
| 05 Mar 2024 | 543.21 | -1.12 | -0.21% | 542.68 | 544.81 | 541.65 | 0 |
| 04 Mar 2024 | 544.33 | -1.39 | -0.25% | 545.81 | 546.25 | 543.32 | 0 |
| 01 Mar 2024 | 545.72 | 2.27 | 0.42% | 546.71 | 547.65 | 544.07 | 0 |
| 29 Feb 2024 | 543.45 | 2.50 | 0.46% | 542.82 | 545.58 | 542.29 | 0 |
| 28 Feb 2024 | 540.95 | -0.35 | -0.06% | 541.22 | 542.22 | 540.08 | 0 |
| 27 Feb 2024 | 541.30 | 4.39 | 0.82% | 538.37 | 541.69 | 537.94 | 0 |
| 26 Feb 2024 | 536.91 | -0.12 | -0.02% | 537.06 | 537.92 | 536.11 | 0 |
| 23 Feb 2024 | 537.03 | 1.16 | 0.22% | 535.98 | 538.07 | 535.24 | 0 |
| 22 Feb 2024 | 535.87 | 8.24 | 1.56% | 536.43 | 537.68 | 533.17 | 0 |
| 21 Feb 2024 | 527.63 | 1.38 | 0.26% | 526.22 | 529.20 | 525.94 | 0 |
| 20 Feb 2024 | 526.25 | -1.02 | -0.19% | 525.48 | 526.92 | 525.13 | 0 |
| 16 Feb 2024 | 527.27 | 2.57 | 0.49% | 527.95 | 530.05 | 525.69 | 0 |
| 15 Feb 2024 | 524.70 | 4.40 | 0.85% | 525.32 | 525.39 | 523.11 | 0 |
| 14 Feb 2024 | 520.30 | 2.16 | 0.42% | 518.65 | 520.67 | 517.42 | 0 |
| 13 Feb 2024 | 518.14 | -4.93 | -0.94% | 520.67 | 521.51 | 516.81 | 0 |
| 12 Feb 2024 | 523.07 | 4.14 | 0.80% | 521.46 | 523.25 | 520.40 | 0 |
| 09 Feb 2024 | 518.93 | -2.19 | -0.42% | 520.13 | 521.45 | 517.37 | 0 |
| 08 Feb 2024 | 521.12 | 1.62 | 0.31% | 519.19 | 523.07 | 518.95 | 0 |
