JOHCM Global Select A EUR (0P0000ICIN.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 27 jun 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | - |
| 26 jun 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| 25 jun 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| 24 jun 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 21 jun 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| 20 jun 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| 19 jun 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 18 jun 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 17 jun 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| 14 jun 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 13 jun 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 12 jun 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 11 jun 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 10 jun 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 07 jun 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 06 jun 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 05 jun 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 04 jun 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 30 may 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 29 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 28 may 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| 23 may 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 22 may 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 21 may 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 20 may 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 17 may 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 16 may 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 15 may 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 14 may 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 13 may 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 10 may 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 09 may 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| 08 may 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 07 may 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
| 02 may 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 30 abr 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 29 abr 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 26 abr 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 25 abr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 24 abr 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| 23 abr 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
| 22 abr 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 19 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 18 abr 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 17 abr 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 16 abr 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| 15 abr 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 12 abr 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 11 abr 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 10 abr 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 09 abr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 08 abr 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 05 abr 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 04 abr 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 03 abr 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 02 abr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 28 mar 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 27 mar 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 26 mar 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 25 mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 22 mar 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 21 mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 20 mar 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 19 mar 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 14 mar 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 13 mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 12 mar 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 11 mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 08 mar 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 07 mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 06 mar 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 05 mar 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 04 mar 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 01 mar 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 29 feb 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 28 feb 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 27 feb 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 26 feb 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 23 feb 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
| 22 feb 2024 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 21 feb 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 20 feb 2024 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
| 19 feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 16 feb 2024 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
| 15 feb 2024 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
| 14 feb 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 13 feb 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 12 feb 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 09 feb 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 08 feb 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 07 feb 2024 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| *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.