Arbarin SICAV (0P00007W7B.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 22 may 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
| 21 may 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
| 20 may 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
| 17 may 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
| 16 may 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
| 15 may 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
| 14 may 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
| 13 may 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
| 10 may 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
| 07 may 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| 06 may 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| 03 may 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 02 may 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| 30 abr 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 29 abr 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 26 abr 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
| 25 abr 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
| 24 abr 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
| 23 abr 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| 22 abr 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 19 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 18 abr 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
| 17 abr 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 16 abr 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
| 15 abr 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| 12 abr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 11 abr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 10 abr 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
| 09 abr 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
| 08 abr 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 05 abr 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
| 04 abr 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
| 03 abr 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| 02 abr 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
| 28 mar 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| 27 mar 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
| 26 mar 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 25 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 22 mar 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
| 21 mar 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 20 mar 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 19 mar 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
| 18 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 15 mar 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 14 mar 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 13 mar 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 12 mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 11 mar 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 08 mar 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 07 mar 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 06 mar 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 05 mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 04 mar 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| 01 mar 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
| 29 feb 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
| 28 feb 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| 27 feb 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
| 26 feb 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 23 feb 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
| 22 feb 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 21 feb 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
| 20 feb 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
| 15 feb 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
| 14 feb 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 13 feb 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 12 feb 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| 09 feb 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| 08 feb 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| 07 feb 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 06 feb 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
| 05 feb 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| 02 feb 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
| 01 feb 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 31 ene 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
| 30 ene 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
| 29 ene 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| 26 ene 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 25 ene 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
| 24 ene 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
| 23 ene 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| 22 ene 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
| 19 ene 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
| 18 ene 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
| 17 ene 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
| 16 ene 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| 11 ene 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
| 10 ene 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
| 09 ene 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
| 08 ene 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
| 05 ene 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 04 ene 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
| *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.