ComfortInvest Substanz (0P00009WVX.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
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 |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 02 jul 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 01 jul 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 28 jun 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 27 jun 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 26 jun 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 25 jun 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 24 jun 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 21 jun 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 20 jun 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 19 jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 18 jun 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 17 jun 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 14 jun 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 13 jun 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 12 jun 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 11 jun 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 10 jun 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 07 jun 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 06 jun 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 05 jun 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 04 jun 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 03 jun 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 31 may 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 28 may 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 27 may 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 24 may 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 23 may 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 22 may 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 21 may 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 16 may 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 15 may 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 14 may 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 13 may 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 10 may 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 07 may 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 06 may 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 03 may 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 02 may 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 30 abr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 29 abr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 26 abr 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 25 abr 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 24 abr 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 23 abr 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 22 abr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 19 abr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 18 abr 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 17 abr 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 16 abr 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 15 abr 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 12 abr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 11 abr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 10 abr 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 09 abr 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 08 abr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 05 abr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 04 abr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 03 abr 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 02 abr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 28 mar 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 27 mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 26 mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 25 mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 22 mar 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 21 mar 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 20 mar 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 19 mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 18 mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 15 mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 14 mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 13 mar 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 12 mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 11 mar 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 08 mar 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 07 mar 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 06 mar 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 05 mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 04 mar 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 01 mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 29 feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 28 feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 27 feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 26 feb 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 23 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 22 feb 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 21 feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 20 feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 19 feb 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 16 feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 15 feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 14 feb 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 13 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 12 feb 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| *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.