Indépendant Patrimoine R (0P00000EMA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 25 jun 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 24 jun 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 21 jun 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 20 jun 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 19 jun 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 18 jun 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 17 jun 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 14 jun 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 13 jun 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 12 jun 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 jun 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 10 jun 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 07 jun 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 06 jun 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 05 jun 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 04 jun 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 03 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 31 may 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 30 may 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 29 may 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 28 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 27 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 24 may 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 23 may 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 22 may 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 21 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 16 may 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 15 may 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 14 may 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 13 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 10 may 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 06 may 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 03 may 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 02 may 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 30 abr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 29 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 26 abr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 25 abr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 24 abr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 23 abr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 22 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 19 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 18 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 17 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 16 abr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 15 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 12 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 10 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 09 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 05 abr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 04 abr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 03 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 02 abr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 28 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 27 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 26 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 25 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 22 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 21 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 20 mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 19 mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 18 mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 15 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 14 mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 13 mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 12 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 11 mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 08 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 07 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 06 mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 05 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 04 mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 01 mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 29 feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 28 feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 27 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 26 feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 23 feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 22 feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 21 feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 20 feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 19 feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 16 feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 14 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 13 feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 12 feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 09 feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 08 feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 07 feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| *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.