Arbor Invest-Vermögensverwaltungsfonds P (0P0000K7PK.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 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
| 19 jun 2024 | 133.79 | 133.79 | 133.79 | 133.79 | 133.79 | - |
| 18 jun 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
| 17 jun 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 14 jun 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
| 13 jun 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
| 12 jun 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 11 jun 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
| 10 jun 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| 07 jun 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
| 06 jun 2024 | 132.69 | 132.69 | 132.69 | 132.69 | 132.69 | - |
| 05 jun 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 04 jun 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
| 03 jun 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
| 31 may 2024 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | - |
| 30 may 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| 29 may 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 131.74 | - |
| 28 may 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
| 27 may 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
| 24 may 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
| 23 may 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
| 22 may 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 21 may 2024 | 131.97 | 131.97 | 131.97 | 131.97 | 131.97 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 16 may 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 15 may 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
| 14 may 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
| 13 may 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
| 10 may 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
| 07 may 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 06 may 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| 03 may 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
| 02 may 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
| 30 abr 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| 29 abr 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
| 26 abr 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
| 25 abr 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
| 24 abr 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
| 24 abr 2024 | 2.05 Dividendo | |||||
| 23 abr 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 130.27 | - |
| 22 abr 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 129.53 | - |
| 19 abr 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 128.86 | - |
| 18 abr 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 129.61 | - |
| 17 abr 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 130.21 | - |
| 16 abr 2024 | 132.49 | 132.49 | 132.49 | 132.49 | 130.44 | - |
| 15 abr 2024 | 132.87 | 132.87 | 132.87 | 132.87 | 130.81 | - |
| 12 abr 2024 | 133.79 | 133.79 | 133.79 | 133.79 | 131.72 | - |
| 11 abr 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 131.85 | - |
| 10 abr 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 131.22 | - |
| 09 abr 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 130.78 | - |
| 08 abr 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 130.82 | - |
| 05 abr 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 131.08 | - |
| 04 abr 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 130.30 | - |
| 03 abr 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 131.25 | - |
| 02 abr 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 131.12 | - |
| 28 mar 2024 | 133.33 | 133.33 | 133.33 | 133.33 | 131.26 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 131.04 | - |
| 25 mar 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 131.29 | - |
| 22 mar 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 131.24 | - |
| 21 mar 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 131.02 | - |
| 20 mar 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 130.53 | - |
| 19 mar 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 129.94 | - |
| 18 mar 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 129.58 | - |
| 15 mar 2024 | 131.19 | 131.19 | 131.19 | 131.19 | 129.16 | - |
| 14 mar 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 130.04 | - |
| 13 mar 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 129.90 | - |
| 12 mar 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 130.10 | - |
| 11 mar 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 129.10 | - |
| 08 mar 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 129.18 | - |
| 07 mar 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 129.46 | - |
| 06 mar 2024 | 130.24 | 130.24 | 130.24 | 130.24 | 128.22 | - |
| 05 mar 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 127.92 | - |
| 04 mar 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 129.01 | - |
| 01 mar 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 128.88 | - |
| 29 feb 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 128.13 | - |
| 28 feb 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 128.75 | - |
| 27 feb 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 128.96 | - |
| 26 feb 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 128.92 | - |
| 23 feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 129.17 | - |
| 22 feb 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 129.48 | - |
| 21 feb 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 128.29 | - |
| 20 feb 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 128.40 | - |
| 19 feb 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 129.27 | - |
| 16 feb 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 129.15 | - |
| 15 feb 2024 | 131.77 | 131.77 | 131.77 | 131.77 | 129.73 | - |
| 14 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 129.95 | - |
| 13 feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 129.46 | - |
| 12 feb 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 130.33 | - |
| 09 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 129.95 | - |
| 08 feb 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 129.70 | - |
| 07 feb 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 129.28 | - |
| 06 feb 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 128.79 | - |
| 05 feb 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 128.99 | - |
| 02 feb 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 128.62 | - |
| 01 feb 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 127.78 | - |
| *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.