BNY Mellon Long-Term Glbl Eq EUR A Acc (0P0000F1YY.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 4.1674 | 4.1674 | 4.1674 | 4.1674 | 4.1674 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 4.1547 | 4.1547 | 4.1547 | 4.1547 | 4.1547 | - |
| 17 jun 2024 | 4.1437 | 4.1437 | 4.1437 | 4.1437 | 4.1437 | - |
| 14 jun 2024 | 4.1344 | 4.1344 | 4.1344 | 4.1344 | 4.1344 | - |
| 13 jun 2024 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | 4.1265 | - |
| 12 jun 2024 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 11 jun 2024 | 4.1079 | 4.1079 | 4.1079 | 4.1079 | 4.1079 | - |
| 10 jun 2024 | 4.1012 | 4.1012 | 4.1012 | 4.1012 | 4.1012 | - |
| 07 jun 2024 | 4.0877 | 4.0877 | 4.0877 | 4.0877 | 4.0877 | - |
| 06 jun 2024 | 4.0654 | 4.0654 | 4.0654 | 4.0654 | 4.0654 | - |
| 05 jun 2024 | 4.0573 | 4.0573 | 4.0573 | 4.0573 | 4.0573 | - |
| 04 jun 2024 | 4.0136 | 4.0136 | 4.0136 | 4.0136 | 4.0136 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 4.0089 | 4.0089 | 4.0089 | 4.0089 | 4.0089 | - |
| 30 may 2024 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | - |
| 29 may 2024 | 4.0124 | 4.0124 | 4.0124 | 4.0124 | 4.0124 | - |
| 28 may 2024 | 4.0319 | 4.0319 | 4.0319 | 4.0319 | 4.0319 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 4.0675 | 4.0675 | 4.0675 | 4.0675 | 4.0675 | - |
| 23 may 2024 | 4.0721 | 4.0721 | 4.0721 | 4.0721 | 4.0721 | - |
| 22 may 2024 | 4.0904 | 4.0904 | 4.0904 | 4.0904 | 4.0904 | - |
| 21 may 2024 | 4.0793 | 4.0793 | 4.0793 | 4.0793 | 4.0793 | - |
| 20 may 2024 | 4.0865 | 4.0865 | 4.0865 | 4.0865 | 4.0865 | - |
| 17 may 2024 | 4.0807 | 4.0807 | 4.0807 | 4.0807 | 4.0807 | - |
| 16 may 2024 | 4.0846 | 4.0846 | 4.0846 | 4.0846 | 4.0846 | - |
| 15 may 2024 | 4.0791 | 4.0791 | 4.0791 | 4.0791 | 4.0791 | - |
| 14 may 2024 | 4.0501 | 4.0501 | 4.0501 | 4.0501 | 4.0501 | - |
| 13 may 2024 | 4.0523 | 4.0523 | 4.0523 | 4.0523 | 4.0523 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 4.0326 | 4.0326 | 4.0326 | 4.0326 | 4.0326 | - |
| 08 may 2024 | 4.0224 | 4.0224 | 4.0224 | 4.0224 | 4.0224 | - |
| 07 may 2024 | 4.0211 | 4.0211 | 4.0211 | 4.0211 | 4.0211 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 3.9741 | 3.9741 | 3.9741 | 3.9741 | 3.9741 | - |
| 02 may 2024 | 3.9562 | 3.9562 | 3.9562 | 3.9562 | 3.9562 | - |
| 30 abr 2024 | 3.9648 | 3.9648 | 3.9648 | 3.9648 | 3.9648 | - |
| 29 abr 2024 | 3.9902 | 3.9902 | 3.9902 | 3.9902 | 3.9902 | - |
| 26 abr 2024 | 3.9961 | 3.9961 | 3.9961 | 3.9961 | 3.9961 | - |
| 25 abr 2024 | 3.9519 | 3.9519 | 3.9519 | 3.9519 | 3.9519 | - |
| 24 abr 2024 | 3.9869 | 3.9869 | 3.9869 | 3.9869 | 3.9869 | - |
| 23 abr 2024 | 3.9885 | 3.9885 | 3.9885 | 3.9885 | 3.9885 | - |
| 22 abr 2024 | 3.9511 | 3.9511 | 3.9511 | 3.9511 | 3.9511 | - |
| 19 abr 2024 | 3.9165 | 3.9165 | 3.9165 | 3.9165 | 3.9165 | - |
| 18 abr 2024 | 3.9417 | 3.9417 | 3.9417 | 3.9417 | 3.9417 | - |
| 17 abr 2024 | 3.9549 | 3.9549 | 3.9549 | 3.9549 | 3.9549 | - |
| 16 abr 2024 | 3.9917 | 3.9917 | 3.9917 | 3.9917 | 3.9917 | - |
| 15 abr 2024 | 4.0131 | 4.0131 | 4.0131 | 4.0131 | 4.0131 | - |
| 12 abr 2024 | 4.0388 | 4.0388 | 4.0388 | 4.0388 | 4.0388 | - |
| 11 abr 2024 | 4.0588 | 4.0588 | 4.0588 | 4.0588 | 4.0588 | - |
| 10 abr 2024 | 4.0492 | 4.0492 | 4.0492 | 4.0492 | 4.0492 | - |
| 09 abr 2024 | 4.0493 | 4.0493 | 4.0493 | 4.0493 | 4.0493 | - |
| 08 abr 2024 | 4.0366 | 4.0366 | 4.0366 | 4.0366 | 4.0366 | - |
| 05 abr 2024 | 4.0387 | 4.0387 | 4.0387 | 4.0387 | 4.0387 | - |
| 04 abr 2024 | 4.0251 | 4.0251 | 4.0251 | 4.0251 | 4.0251 | - |
| 03 abr 2024 | 4.0619 | 4.0619 | 4.0619 | 4.0619 | 4.0619 | - |
| 02 abr 2024 | 4.0836 | 4.0836 | 4.0836 | 4.0836 | 4.0836 | - |
| 28 mar 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 27 mar 2024 | 4.1074 | 4.1074 | 4.1074 | 4.1074 | 4.1074 | - |
| 26 mar 2024 | 4.0907 | 4.0907 | 4.0907 | 4.0907 | 4.0907 | - |
| 25 mar 2024 | 4.0912 | 4.0912 | 4.0912 | 4.0912 | 4.0912 | - |
| 22 mar 2024 | 4.1244 | 4.1244 | 4.1244 | 4.1244 | 4.1244 | - |
| 21 mar 2024 | 4.1294 | 4.1294 | 4.1294 | 4.1294 | 4.1294 | - |
| 20 mar 2024 | 4.0862 | 4.0862 | 4.0862 | 4.0862 | 4.0862 | - |
| 19 mar 2024 | 4.0851 | 4.0851 | 4.0851 | 4.0851 | 4.0851 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 4.0609 | 4.0609 | 4.0609 | 4.0609 | 4.0609 | - |
| 14 mar 2024 | 4.1047 | 4.1047 | 4.1047 | 4.1047 | 4.1047 | - |
| 13 mar 2024 | 4.0967 | 4.0967 | 4.0967 | 4.0967 | 4.0967 | - |
| 12 mar 2024 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| 11 mar 2024 | 4.0549 | 4.0549 | 4.0549 | 4.0549 | 4.0549 | - |
| 08 mar 2024 | 4.0741 | 4.0741 | 4.0741 | 4.0741 | 4.0741 | - |
| 07 mar 2024 | 4.0948 | 4.0948 | 4.0948 | 4.0948 | 4.0948 | - |
| 06 mar 2024 | 4.0469 | 4.0469 | 4.0469 | 4.0469 | 4.0469 | - |
| 05 mar 2024 | 4.0396 | 4.0396 | 4.0396 | 4.0396 | 4.0396 | - |
| 04 mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 01 mar 2024 | 4.0706 | 4.0706 | 4.0706 | 4.0706 | 4.0706 | - |
| 29 feb 2024 | 4.0487 | 4.0487 | 4.0487 | 4.0487 | 4.0487 | - |
| 28 feb 2024 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | - |
| 27 feb 2024 | 4.0506 | 4.0506 | 4.0506 | 4.0506 | 4.0506 | - |
| 26 feb 2024 | 4.0478 | 4.0478 | 4.0478 | 4.0478 | 4.0478 | - |
| 23 feb 2024 | 4.0658 | 4.0658 | 4.0658 | 4.0658 | 4.0658 | - |
| 22 feb 2024 | 4.0633 | 4.0633 | 4.0633 | 4.0633 | 4.0633 | - |
| 21 feb 2024 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | 4.0068 | - |
| 20 feb 2024 | 4.0029 | 4.0029 | 4.0029 | 4.0029 | 4.0029 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4.0253 | 4.0253 | 4.0253 | 4.0253 | 4.0253 | - |
| 15 feb 2024 | 4.0356 | 4.0356 | 4.0356 | 4.0356 | 4.0356 | - |
| 14 feb 2024 | 4.0419 | 4.0419 | 4.0419 | 4.0419 | 4.0419 | - |
| 13 feb 2024 | 4.0148 | 4.0148 | 4.0148 | 4.0148 | 4.0148 | - |
| 12 feb 2024 | 4.0467 | 4.0467 | 4.0467 | 4.0467 | 4.0467 | - |
| 09 feb 2024 | 4.0524 | 4.0524 | 4.0524 | 4.0524 | 4.0524 | - |
| 08 feb 2024 | 4.0455 | 4.0455 | 4.0455 | 4.0455 | 4.0455 | - |
| 07 feb 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
| 06 feb 2024 | 4.0136 | 4.0136 | 4.0136 | 4.0136 | 4.0136 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 3.9752 | 3.9752 | 3.9752 | 3.9752 | 3.9752 | - |
| 01 feb 2024 | 3.9413 | 3.9413 | 3.9413 | 3.9413 | 3.9413 | - |
| 31 ene 2024 | 3.9324 | 3.9324 | 3.9324 | 3.9324 | 3.9324 | - |
| *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.