ODDO BHF Sustainable German Eq DR-EUR (0P00000OYI.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 238.17 | 238.17 | 238.17 | 238.17 | 238.17 | - |
| 30 abr 2024 | 238.63 | 238.63 | 238.63 | 238.63 | 238.63 | - |
| 29 abr 2024 | 240.76 | 240.76 | 240.76 | 240.76 | 240.76 | - |
| 26 abr 2024 | 240.82 | 240.82 | 240.82 | 240.82 | 240.82 | - |
| 25 abr 2024 | 237.64 | 237.64 | 237.64 | 237.64 | 237.64 | - |
| 24 abr 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| 23 abr 2024 | 240.42 | 240.42 | 240.42 | 240.42 | 240.42 | - |
| 22 abr 2024 | 236.96 | 236.96 | 236.96 | 236.96 | 236.96 | - |
| 19 abr 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| 18 abr 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | - |
| 17 abr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 16 abr 2024 | 235.39 | 235.39 | 235.39 | 235.39 | 235.39 | - |
| 15 abr 2024 | 238.93 | 238.93 | 238.93 | 238.93 | 238.93 | - |
| 12 abr 2024 | 237.87 | 237.87 | 237.87 | 237.87 | 237.87 | - |
| 11 abr 2024 | 238.72 | 238.72 | 238.72 | 238.72 | 238.72 | - |
| 10 abr 2024 | 240.94 | 240.94 | 240.94 | 240.94 | 240.94 | - |
| 09 abr 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | - |
| 08 abr 2024 | 242.86 | 242.86 | 242.86 | 242.86 | 242.86 | - |
| 05 abr 2024 | 240.93 | 240.93 | 240.93 | 240.93 | 240.93 | - |
| 04 abr 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | - |
| 03 abr 2024 | 243.77 | 243.77 | 243.77 | 243.77 | 243.77 | - |
| 02 abr 2024 | 242.04 | 242.04 | 242.04 | 242.04 | 242.04 | - |
| 28 mar 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | - |
| 27 mar 2024 | 244.76 | 244.76 | 244.76 | 244.76 | 244.76 | - |
| 26 mar 2024 | 243.63 | 243.63 | 243.63 | 243.63 | 243.63 | - |
| 25 mar 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
| 22 mar 2024 | 241.56 | 241.56 | 241.56 | 241.56 | 241.56 | - |
| 21 mar 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
| 20 mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 19 mar 2024 | 239.29 | 239.29 | 239.29 | 239.29 | 239.29 | - |
| 18 mar 2024 | 238.76 | 238.76 | 238.76 | 238.76 | 238.76 | - |
| 15 mar 2024 | 239.19 | 239.19 | 239.19 | 239.19 | 239.19 | - |
| 14 mar 2024 | 239.77 | 239.77 | 239.77 | 239.77 | 239.77 | - |
| 13 mar 2024 | 240.47 | 240.47 | 240.47 | 240.47 | 240.47 | - |
| 12 mar 2024 | 240.29 | 240.29 | 240.29 | 240.29 | 240.29 | - |
| 11 mar 2024 | 237.06 | 237.06 | 237.06 | 237.06 | 237.06 | - |
| 08 mar 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
| 07 mar 2024 | 238.46 | 238.46 | 238.46 | 238.46 | 238.46 | - |
| 06 mar 2024 | 237.06 | 237.06 | 237.06 | 237.06 | 237.06 | - |
| 05 mar 2024 | 237.05 | 237.05 | 237.05 | 237.05 | 237.05 | - |
| 04 mar 2024 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | - |
| 01 mar 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
| 29 feb 2024 | 237.49 | 237.49 | 237.49 | 237.49 | 237.49 | - |
| 28 feb 2024 | 236.69 | 236.69 | 236.69 | 236.69 | 236.69 | - |
| 27 feb 2024 | 236.79 | 236.79 | 236.79 | 236.79 | 236.79 | - |
| 26 feb 2024 | 235.18 | 235.18 | 235.18 | 235.18 | 235.18 | - |
| 23 feb 2024 | 235.24 | 235.24 | 235.24 | 235.24 | 235.24 | - |
| 22 feb 2024 | 235.17 | 235.17 | 235.17 | 235.17 | 235.17 | - |
| 21 feb 2024 | 231.45 | 231.45 | 231.45 | 231.45 | 231.45 | - |
| 20 feb 2024 | 230.83 | 230.83 | 230.83 | 230.83 | 230.83 | - |
| 19 feb 2024 | 231.19 | 231.19 | 231.19 | 231.19 | 231.19 | - |
| 16 feb 2024 | 231.54 | 231.54 | 231.54 | 231.54 | 231.54 | - |
| 15 feb 2024 | 230.36 | 230.36 | 230.36 | 230.36 | 230.36 | - |
| 14 feb 2024 | 228.94 | 228.94 | 228.94 | 228.94 | 228.94 | - |
| 13 feb 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.78 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
| 08 feb 2024 | 228.98 | 228.98 | 228.98 | 228.98 | 228.98 | - |
| 07 feb 2024 | 228.22 | 228.22 | 228.22 | 228.22 | 228.22 | - |
| 06 feb 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
| 05 feb 2024 | 227.83 | 227.83 | 227.83 | 227.83 | 227.83 | - |
| 02 feb 2024 | 228.31 | 228.31 | 228.31 | 228.31 | 228.31 | - |
| 01 feb 2024 | 228.02 | 228.02 | 228.02 | 228.02 | 228.02 | - |
| 31 ene 2024 | 228.54 | 228.54 | 228.54 | 228.54 | 228.54 | - |
| 30 ene 2024 | 229.19 | 229.19 | 229.19 | 229.19 | 229.19 | - |
| 29 ene 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| 26 ene 2024 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | - |
| 25 ene 2024 | 227.59 | 227.59 | 227.59 | 227.59 | 227.59 | - |
| 24 ene 2024 | 227.74 | 227.74 | 227.74 | 227.74 | 227.74 | - |
| 23 ene 2024 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | - |
| 22 ene 2024 | 224.74 | 224.74 | 224.74 | 224.74 | 224.74 | - |
| 19 ene 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | - |
| 18 ene 2024 | 222.77 | 222.77 | 222.77 | 222.77 | 222.77 | - |
| 17 ene 2024 | 220.47 | 220.47 | 220.47 | 220.47 | 220.47 | - |
| 16 ene 2024 | 222.23 | 222.23 | 222.23 | 222.23 | 222.23 | - |
| 15 ene 2024 | 222.98 | 222.98 | 222.98 | 222.98 | 222.98 | - |
| 12 ene 2024 | 224.01 | 224.01 | 224.01 | 224.01 | 224.01 | - |
| 11 ene 2024 | 222.19 | 222.19 | 222.19 | 222.19 | 222.19 | - |
| 10 ene 2024 | 223.82 | 223.82 | 223.82 | 223.82 | 223.82 | - |
| 09 ene 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 08 ene 2024 | 224.77 | 224.77 | 224.77 | 224.77 | 224.77 | - |
| 05 ene 2024 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | - |
| 04 ene 2024 | 223.67 | 223.67 | 223.67 | 223.67 | 223.67 | - |
| 03 ene 2024 | 222.99 | 222.99 | 222.99 | 222.99 | 222.99 | - |
| 02 ene 2024 | 226.27 | 226.27 | 226.27 | 226.27 | 226.27 | - |
| 29 dic 2023 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
| 28 dic 2023 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | - |
| 27 dic 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 22 dic 2023 | 226.71 | 226.71 | 226.71 | 226.71 | 226.71 | - |
| 21 dic 2023 | 226.17 | 226.17 | 226.17 | 226.17 | 226.17 | - |
| 20 dic 2023 | 226.79 | 226.79 | 226.79 | 226.79 | 226.79 | - |
| 19 dic 2023 | 226.96 | 226.96 | 226.96 | 226.96 | 226.96 | - |
| 18 dic 2023 | 225.56 | 225.56 | 225.56 | 225.56 | 225.56 | - |
| 15 dic 2023 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | - |
| 14 dic 2023 | 226.88 | 226.88 | 226.88 | 226.88 | 226.88 | - |
| 13 dic 2023 | 226.48 | 226.48 | 226.48 | 226.48 | 226.48 | - |
| 12 dic 2023 | 226.92 | 226.92 | 226.92 | 226.92 | 226.92 | - |
| 11 dic 2023 | 226.75 | 226.75 | 226.75 | 226.75 | 226.75 | - |
| 08 dic 2023 | 226.02 | 226.02 | 226.02 | 226.02 | 226.02 | - |
| *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.