Ofi Invest ISR Monétaire CT D (0P0000K15C.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
21 jun 2023 - 21 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 | 10,002.94 | 10,002.94 | 10,002.94 | 10,002.94 | 10,002.94 | - |
| 19 jun 2024 | 10,001.76 | 10,001.76 | 10,001.76 | 10,001.76 | 10,001.76 | - |
| 18 jun 2024 | 10,000.89 | 10,000.89 | 10,000.89 | 10,000.89 | 10,000.89 | - |
| 17 jun 2024 | 9,999.40 | 9,999.40 | 9,999.40 | 9,999.40 | 9,999.40 | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 9,995.35 | 9,995.35 | 9,995.35 | 9,995.35 | 9,995.35 | - |
| 12 jun 2024 | 9,994.70 | 9,994.70 | 9,994.70 | 9,994.70 | 9,994.70 | - |
| 11 jun 2024 | 9,993.89 | 9,993.89 | 9,993.89 | 9,993.89 | 9,993.89 | - |
| 10 jun 2024 | 9,992.77 | 9,992.77 | 9,992.77 | 9,992.77 | 9,992.77 | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 9,987.83 | 9,987.83 | 9,987.83 | 9,987.83 | 9,987.83 | - |
| 05 jun 2024 | 9,986.85 | 9,986.85 | 9,986.85 | 9,986.85 | 9,986.85 | - |
| 04 jun 2024 | 9,985.63 | 9,985.63 | 9,985.63 | 9,985.63 | 9,985.63 | - |
| 03 jun 2024 | 9,984.65 | 9,984.65 | 9,984.65 | 9,984.65 | 9,984.65 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 9,981.27 | 9,981.27 | 9,981.27 | 9,981.27 | 9,981.27 | - |
| 29 may 2024 | 9,980.12 | 9,980.12 | 9,980.12 | 9,980.12 | 9,980.12 | - |
| 28 may 2024 | 9,978.97 | 9,978.97 | 9,978.97 | 9,978.97 | 9,978.97 | - |
| 27 may 2024 | 9,978.13 | 9,978.13 | 9,978.13 | 9,978.13 | 9,978.13 | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 9,973.54 | 9,973.54 | 9,973.54 | 9,973.54 | 9,973.54 | - |
| 22 may 2024 | 9,972.28 | 9,972.28 | 9,972.28 | 9,972.28 | 9,972.28 | - |
| 21 may 2024 | 9,971.16 | 9,971.16 | 9,971.16 | 9,971.16 | 9,971.16 | - |
| 20 may 2024 | 9,969.53 | 9,969.53 | 9,969.53 | 9,969.53 | 9,969.53 | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 9,965.59 | 9,965.59 | 9,965.59 | 9,965.59 | 9,965.59 | - |
| 15 may 2024 | 9,964.49 | 9,964.49 | 9,964.49 | 9,964.49 | 9,964.49 | - |
| 14 may 2024 | 9,963.32 | 9,963.32 | 9,963.32 | 9,963.32 | 9,963.32 | - |
| 13 may 2024 | 9,962.27 | 9,962.27 | 9,962.27 | 9,962.27 | 9,962.27 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 9,957.34 | 9,957.34 | 9,957.34 | 9,957.34 | 9,957.34 | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 9,954.20 | 9,954.20 | 9,954.20 | 9,954.20 | 9,954.20 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 9,950.49 | 9,950.49 | 9,950.49 | 9,950.49 | 9,950.49 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 9,947.01 | 9,947.01 | 9,947.01 | 9,947.01 | 9,947.01 | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 9,942.65 | 9,942.65 | 9,942.65 | 9,942.65 | 9,942.65 | - |
| 24 abr 2024 | 9,941.27 | 9,941.27 | 9,941.27 | 9,941.27 | 9,941.27 | - |
| 23 abr 2024 | 9,940.11 | 9,940.11 | 9,940.11 | 9,940.11 | 9,940.11 | - |
| 23 abr 2024 | 263.99 Dividendo | |||||
| 22 abr 2024 | 10,203.26 | 10,203.26 | 10,203.26 | 10,203.26 | 9,939.27 | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 10,198.61 | 10,198.61 | 10,198.61 | 10,198.61 | 9,934.74 | - |
| 17 abr 2024 | 10,197.35 | 10,197.35 | 10,197.35 | 10,197.35 | 9,933.51 | - |
| 16 abr 2024 | 10,196.10 | 10,196.10 | 10,196.10 | 10,196.10 | 9,932.29 | - |
| 15 abr 2024 | 10,194.73 | 10,194.73 | 10,194.73 | 10,194.73 | 9,930.96 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 10,190.45 | 10,190.45 | 10,190.45 | 10,190.45 | 9,926.79 | - |
| 10 abr 2024 | 10,189.23 | 10,189.23 | 10,189.23 | 10,189.23 | 9,925.60 | - |
| 09 abr 2024 | 10,188.25 | 10,188.25 | 10,188.25 | 10,188.25 | 9,924.65 | - |
| 08 abr 2024 | 10,187.02 | 10,187.02 | 10,187.02 | 10,187.02 | 9,923.45 | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 10,182.70 | 10,182.70 | 10,182.70 | 10,182.70 | 9,919.24 | - |
| 03 abr 2024 | 10,181.33 | 10,181.33 | 10,181.33 | 10,181.33 | 9,917.91 | - |
| 02 abr 2024 | 10,179.89 | 10,179.89 | 10,179.89 | 10,179.89 | 9,916.50 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 10,173.45 | 10,173.45 | 10,173.45 | 10,173.45 | 9,910.23 | - |
| 26 mar 2024 | 10,172.24 | 10,172.24 | 10,172.24 | 10,172.24 | 9,909.05 | - |
| 25 mar 2024 | 10,170.59 | 10,170.59 | 10,170.59 | 10,170.59 | 9,907.45 | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 10,166.68 | 10,166.68 | 10,166.68 | 10,166.68 | 9,903.64 | - |
| 20 mar 2024 | 10,165.34 | 10,165.34 | 10,165.34 | 10,165.34 | 9,902.33 | - |
| 19 mar 2024 | 10,164.42 | 10,164.42 | 10,164.42 | 10,164.42 | 9,901.43 | - |
| 18 mar 2024 | 10,162.96 | 10,162.96 | 10,162.96 | 10,162.96 | 9,900.01 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 10,158.79 | 10,158.79 | 10,158.79 | 10,158.79 | 9,895.95 | - |
| 13 mar 2024 | 10,157.74 | 10,157.74 | 10,157.74 | 10,157.74 | 9,894.93 | - |
| 12 mar 2024 | 10,156.54 | 10,156.54 | 10,156.54 | 10,156.54 | 9,893.76 | - |
| 11 mar 2024 | 10,155.21 | 10,155.21 | 10,155.21 | 10,155.21 | 9,892.46 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 10,151.09 | 10,151.09 | 10,151.09 | 10,151.09 | 9,888.45 | - |
| 06 mar 2024 | 10,149.70 | 10,149.70 | 10,149.70 | 10,149.70 | 9,887.10 | - |
| 05 mar 2024 | 10,148.93 | 10,148.93 | 10,148.93 | 10,148.93 | 9,886.34 | - |
| 04 mar 2024 | 10,147.82 | 10,147.82 | 10,147.82 | 10,147.82 | 9,885.26 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 10,143.12 | 10,143.12 | 10,143.12 | 10,143.12 | 9,880.69 | - |
| 28 feb 2024 | 10,142.20 | 10,142.20 | 10,142.20 | 10,142.20 | 9,879.79 | - |
| 27 feb 2024 | 10,141.13 | 10,141.13 | 10,141.13 | 10,141.13 | 9,878.75 | - |
| 26 feb 2024 | 10,139.67 | 10,139.67 | 10,139.67 | 10,139.67 | 9,877.33 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 10,135.27 | 10,135.27 | 10,135.27 | 10,135.27 | 9,873.04 | - |
| 21 feb 2024 | 10,133.84 | 10,133.84 | 10,133.84 | 10,133.84 | 9,871.65 | - |
| 20 feb 2024 | 10,133.05 | 10,133.05 | 10,133.05 | 10,133.05 | 9,870.88 | - |
| 19 feb 2024 | 10,131.95 | 10,131.95 | 10,131.95 | 10,131.95 | 9,869.80 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 10,127.37 | 10,127.37 | 10,127.37 | 10,127.37 | 9,865.34 | - |
| 14 feb 2024 | 10,126.46 | 10,126.46 | 10,126.46 | 10,126.46 | 9,864.46 | - |
| 13 feb 2024 | 10,124.95 | 10,124.95 | 10,124.95 | 10,124.95 | 9,862.99 | - |
| 12 feb 2024 | 10,123.97 | 10,123.97 | 10,123.97 | 10,123.97 | 9,862.03 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 10,119.37 | 10,119.37 | 10,119.37 | 10,119.37 | 9,857.55 | - |
| 07 feb 2024 | 10,118.14 | 10,118.14 | 10,118.14 | 10,118.14 | 9,856.35 | - |
| 06 feb 2024 | 10,117.16 | 10,117.16 | 10,117.16 | 10,117.16 | 9,855.40 | - |
| 05 feb 2024 | 10,115.78 | 10,115.78 | 10,115.78 | 10,115.78 | 9,854.05 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 10,111.42 | 10,111.42 | 10,111.42 | 10,111.42 | 9,849.81 | - |
| *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.