VR Sachsen Global Union (0P000015NJ.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 27 may 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 24 may 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 23 may 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 22 may 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 21 may 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 16 may 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 16 may 2024 | 0.78 Dividendo | |||||
| 15 may 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 45.91 | - |
| 14 may 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 45.89 | - |
| 13 may 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 45.91 | - |
| 10 may 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 45.87 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 45.84 | - |
| 07 may 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 45.75 | - |
| 06 may 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.66 | - |
| 03 may 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 45.58 | - |
| 02 may 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.50 | - |
| 30 abr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.59 | - |
| 29 abr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 45.58 | - |
| 26 abr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.38 | - |
| 25 abr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.46 | - |
| 24 abr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.50 | - |
| 23 abr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.43 | - |
| 22 abr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.33 | - |
| 19 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.37 | - |
| 18 abr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.40 | - |
| 17 abr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.41 | - |
| 16 abr 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.52 | - |
| 15 abr 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.66 | - |
| 12 abr 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.67 | - |
| 11 abr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.63 | - |
| 10 abr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.65 | - |
| 09 abr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.62 | - |
| 08 abr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.63 | - |
| 05 abr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 45.62 | - |
| 04 abr 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.66 | - |
| 03 abr 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 45.68 | - |
| 02 abr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 45.77 | - |
| 28 mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 45.69 | - |
| 27 mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.62 | - |
| 26 mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 45.60 | - |
| 25 mar 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.63 | - |
| 22 mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.62 | - |
| 21 mar 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 45.54 | - |
| 20 mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.46 | - |
| 19 mar 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.42 | - |
| 18 mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.39 | - |
| 15 mar 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.50 | - |
| 14 mar 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.50 | - |
| 13 mar 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 45.49 | - |
| 12 mar 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.41 | - |
| 11 mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.39 | - |
| 08 mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.40 | - |
| 07 mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.30 | - |
| 06 mar 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.26 | - |
| 05 mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.30 | - |
| 04 mar 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.32 | - |
| 01 mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 45.25 | - |
| 29 feb 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.19 | - |
| 28 feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.20 | - |
| 27 feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.18 | - |
| 26 feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 45.25 | - |
| 23 feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.24 | - |
| 22 feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.11 | - |
| 21 feb 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.10 | - |
| 20 feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.15 | - |
| 19 feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.15 | - |
| 16 feb 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.17 | - |
| 15 feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.14 | - |
| 14 feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.04 | - |
| 13 feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.14 | - |
| 12 feb 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.09 | - |
| 09 feb 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.09 | - |
| 08 feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.12 | - |
| 07 feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.13 | - |
| 06 feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.07 | - |
| 05 feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.06 | - |
| 02 feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.06 | - |
| 01 feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.02 | - |
| 31 ene 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.03 | - |
| 30 ene 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.04 | - |
| 29 ene 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 44.95 | - |
| 26 ene 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 44.90 | - |
| 25 ene 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 44.80 | - |
| 24 ene 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 44.78 | - |
| 23 ene 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 44.73 | - |
| 22 ene 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 44.68 | - |
| 19 ene 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 44.66 | - |
| 18 ene 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 44.58 | - |
| 17 ene 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 44.68 | - |
| 16 ene 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 44.75 | - |
| 15 ene 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 44.78 | - |
| 12 ene 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 44.72 | - |
| 11 ene 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 44.70 | - |
| 10 ene 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 44.70 | - |
| *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.