LBBW Dividenden Strategie Euroland R (0P00000CKG.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 01 jul 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 28 jun 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 27 jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 26 jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 25 jun 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 24 jun 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 21 jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 20 jun 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 19 jun 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 18 jun 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 17 jun 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 14 jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 13 jun 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 12 jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 11 jun 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 10 jun 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 07 jun 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 06 jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 05 jun 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 04 jun 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 03 jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 31 may 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 28 may 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 may 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 24 may 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 23 may 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 22 may 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 21 may 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 16 may 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 15 may 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 14 may 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 13 may 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 10 may 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 07 may 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 06 may 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 03 may 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 02 may 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 30 abr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 29 abr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 26 abr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 25 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 24 abr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 23 abr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 22 abr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 19 abr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 18 abr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 17 abr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 16 abr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 15 abr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 12 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 11 abr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 10 abr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 09 abr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 08 abr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 05 abr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 04 abr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 03 abr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 02 abr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 28 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 27 mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 26 mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 25 mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 22 mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 21 mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 20 mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 19 mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 18 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 18 mar 2024 | 1.3 Dividendo | |||||
| 15 mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 37.99 | - |
| 14 mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.84 | - |
| 13 mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 38.03 | - |
| 12 mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 37.92 | - |
| 11 mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 37.59 | - |
| 08 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.68 | - |
| 07 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 37.70 | - |
| 06 mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 37.55 | - |
| 05 mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 37.55 | - |
| 04 mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 37.55 | - |
| 01 mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 37.59 | - |
| 29 feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 37.58 | - |
| 28 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 37.53 | - |
| 27 feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 37.49 | - |
| 26 feb 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 37.29 | - |
| 23 feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.48 | - |
| 22 feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 37.30 | - |
| 21 feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.11 | - |
| 20 feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 36.91 | - |
| 19 feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 36.83 | - |
| 16 feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 36.84 | - |
| 15 feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.74 | - |
| 14 feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 36.42 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.