Oddo BHF European Banks CR-EUR (0P0000K54X.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 153.63 | - |
| 15 may 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
| 14 may 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 13 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 10 may 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | - |
| 06 may 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| 03 may 2024 | 147.08 | 147.08 | 147.08 | 147.08 | 147.08 | - |
| 02 may 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | - |
| 30 abr 2024 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - |
| 29 abr 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
| 26 abr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
| 25 abr 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
| 24 abr 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
| 23 abr 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| 22 abr 2024 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | - |
| 19 abr 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| 18 abr 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | - |
| 17 abr 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
| 16 abr 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
| 15 abr 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 12 abr 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| 11 abr 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| 10 abr 2024 | 146.53 | 146.53 | 146.53 | 146.53 | 146.53 | - |
| 09 abr 2024 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | - |
| 08 abr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
| 05 abr 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | - |
| 04 abr 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
| 03 abr 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| 02 abr 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | - |
| 28 mar 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 145.79 | 145.79 | 145.79 | 145.79 | 145.79 | - |
| 25 mar 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
| 22 mar 2024 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | - |
| 21 mar 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
| 20 mar 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | - |
| 19 mar 2024 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | - |
| 18 mar 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
| 15 mar 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
| 14 mar 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
| 13 mar 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 12 mar 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
| 11 mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 08 mar 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
| 07 mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 06 mar 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | - |
| 05 mar 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | - |
| 04 mar 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
| 01 mar 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
| 29 feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 28 feb 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
| 27 feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 26 feb 2024 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | - |
| 23 feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 22 feb 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 21 feb 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
| 20 feb 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
| 19 feb 2024 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
| 16 feb 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| 15 feb 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
| 14 feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| 13 feb 2024 | 132.37 | 132.37 | 132.37 | 132.37 | 132.37 | - |
| 12 feb 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
| 09 feb 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
| 08 feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 07 feb 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
| 06 feb 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 05 feb 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| 02 feb 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
| 01 feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 31 ene 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
| 30 ene 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
| 29 ene 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 26 ene 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| 25 ene 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
| 24 ene 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 23 ene 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
| 22 ene 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 19 ene 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
| 18 ene 2024 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | - |
| 17 ene 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 16 ene 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
| 15 ene 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| 12 ene 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
| 11 ene 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
| 10 ene 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
| 09 ene 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | - |
| 08 ene 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
| 05 ene 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
| 04 ene 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 03 ene 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| 02 ene 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
| 29 dic 2023 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
| 28 dic 2023 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| *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.