Lazard Alpha Euro SRI R (0P0000KSQC.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 | - | - | - | - | - | - |
| 27 jun 2024 | 554.12 | 554.12 | 554.12 | 554.12 | 554.12 | - |
| 26 jun 2024 | 557.67 | 557.67 | 557.67 | 557.67 | 557.67 | - |
| 25 jun 2024 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - |
| 24 jun 2024 | 562.98 | 562.98 | 562.98 | 562.98 | 562.98 | - |
| 21 jun 2024 | 558.56 | 558.56 | 558.56 | 558.56 | 558.56 | - |
| 20 jun 2024 | 563.14 | 563.14 | 563.14 | 563.14 | 563.14 | - |
| 19 jun 2024 | 556.49 | 556.49 | 556.49 | 556.49 | 556.49 | - |
| 18 jun 2024 | 559.55 | 559.55 | 559.55 | 559.55 | 559.55 | - |
| 17 jun 2024 | 555.16 | 555.16 | 555.16 | 555.16 | 555.16 | - |
| 14 jun 2024 | 552.06 | 552.06 | 552.06 | 552.06 | 552.06 | - |
| 13 jun 2024 | 562.83 | 562.83 | 562.83 | 562.83 | 562.83 | - |
| 12 jun 2024 | 573.37 | 573.37 | 573.37 | 573.37 | 573.37 | - |
| 11 jun 2024 | 567.38 | 567.38 | 567.38 | 567.38 | 567.38 | - |
| 10 jun 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 07 jun 2024 | 581.54 | 581.54 | 581.54 | 581.54 | 581.54 | - |
| 06 jun 2024 | 583.79 | 583.79 | 583.79 | 583.79 | 583.79 | - |
| 05 jun 2024 | 579.49 | 579.49 | 579.49 | 579.49 | 579.49 | - |
| 04 jun 2024 | 574.59 | 574.59 | 574.59 | 574.59 | 574.59 | - |
| 03 jun 2024 | 578.55 | 578.55 | 578.55 | 578.55 | 578.55 | - |
| 31 may 2024 | 575.29 | 575.29 | 575.29 | 575.29 | 575.29 | - |
| 30 may 2024 | 574.73 | 574.73 | 574.73 | 574.73 | 574.73 | - |
| 29 may 2024 | 574.44 | 574.44 | 574.44 | 574.44 | 574.44 | - |
| 28 may 2024 | 581.13 | 581.13 | 581.13 | 581.13 | 581.13 | - |
| 27 may 2024 | 583.51 | 583.51 | 583.51 | 583.51 | 583.51 | - |
| 24 may 2024 | 581.30 | 581.30 | 581.30 | 581.30 | 581.30 | - |
| 23 may 2024 | 581.84 | 581.84 | 581.84 | 581.84 | 581.84 | - |
| 22 may 2024 | 580.97 | 580.97 | 580.97 | 580.97 | 580.97 | - |
| 21 may 2024 | 582.05 | 582.05 | 582.05 | 582.05 | 582.05 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 582.90 | 582.90 | 582.90 | 582.90 | 582.90 | - |
| 16 may 2024 | 583.89 | 583.89 | 583.89 | 583.89 | 583.89 | - |
| 15 may 2024 | 584.50 | 584.50 | 584.50 | 584.50 | 584.50 | - |
| 14 may 2024 | 581.81 | 581.81 | 581.81 | 581.81 | 581.81 | - |
| 13 may 2024 | 580.87 | 580.87 | 580.87 | 580.87 | 580.87 | - |
| 10 may 2024 | 580.47 | 580.47 | 580.47 | 580.47 | 580.47 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 572.32 | 572.32 | 572.32 | 572.32 | 572.32 | - |
| 06 may 2024 | 563.46 | 563.46 | 563.46 | 563.46 | 563.46 | - |
| 03 may 2024 | 559.87 | 559.87 | 559.87 | 559.87 | 559.87 | - |
| 02 may 2024 | 559.39 | 559.39 | 559.39 | 559.39 | 559.39 | - |
| 30 abr 2024 | 561.92 | 561.92 | 561.92 | 561.92 | 561.92 | - |
| 29 abr 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 568.30 | - |
| 26 abr 2024 | 567.48 | 567.48 | 567.48 | 567.48 | 567.48 | - |
| 25 abr 2024 | 561.32 | 561.32 | 561.32 | 561.32 | 561.32 | - |
| 24 abr 2024 | 565.44 | 565.44 | 565.44 | 565.44 | 565.44 | - |
| 23 abr 2024 | 565.71 | 565.71 | 565.71 | 565.71 | 565.71 | - |
| 22 abr 2024 | 558.67 | 558.67 | 558.67 | 558.67 | 558.67 | - |
| 19 abr 2024 | 553.54 | 553.54 | 553.54 | 553.54 | 553.54 | - |
| 18 abr 2024 | 556.75 | 556.75 | 556.75 | 556.75 | 556.75 | - |
| 17 abr 2024 | 553.85 | 553.85 | 553.85 | 553.85 | 553.85 | - |
| 16 abr 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| 15 abr 2024 | 563.75 | 563.75 | 563.75 | 563.75 | 563.75 | - |
| 12 abr 2024 | 563.78 | 563.78 | 563.78 | 563.78 | 563.78 | - |
| 11 abr 2024 | 564.42 | 564.42 | 564.42 | 564.42 | 564.42 | - |
| 10 abr 2024 | 566.37 | 566.37 | 566.37 | 566.37 | 566.37 | - |
| 09 abr 2024 | 567.72 | 567.72 | 567.72 | 567.72 | 567.72 | - |
| 08 abr 2024 | 571.06 | 571.06 | 571.06 | 571.06 | 571.06 | - |
| 05 abr 2024 | 568.18 | 568.18 | 568.18 | 568.18 | 568.18 | - |
| 04 abr 2024 | 573.32 | 573.32 | 573.32 | 573.32 | 573.32 | - |
| 03 abr 2024 | 573.08 | 573.08 | 573.08 | 573.08 | 573.08 | - |
| 02 abr 2024 | 569.87 | 569.87 | 569.87 | 569.87 | 569.87 | - |
| 28 mar 2024 | 574.93 | 574.93 | 574.93 | 574.93 | 574.93 | - |
| 27 mar 2024 | 572.98 | 572.98 | 572.98 | 572.98 | 572.98 | - |
| 26 mar 2024 | 570.99 | 570.99 | 570.99 | 570.99 | 570.99 | - |
| 25 mar 2024 | 567.93 | 567.93 | 567.93 | 567.93 | 567.93 | - |
| 22 mar 2024 | 568.13 | 568.13 | 568.13 | 568.13 | 568.13 | - |
| 21 mar 2024 | 569.22 | 569.22 | 569.22 | 569.22 | 569.22 | - |
| 20 mar 2024 | 565.49 | 565.49 | 565.49 | 565.49 | 565.49 | - |
| 19 mar 2024 | 566.02 | 566.02 | 566.02 | 566.02 | 566.02 | - |
| 18 mar 2024 | 563.13 | 563.13 | 563.13 | 563.13 | 563.13 | - |
| 15 mar 2024 | 563.30 | 563.30 | 563.30 | 563.30 | 563.30 | - |
| 14 mar 2024 | 564.16 | 564.16 | 564.16 | 564.16 | 564.16 | - |
| 13 mar 2024 | 566.74 | 566.74 | 566.74 | 566.74 | 566.74 | - |
| 12 mar 2024 | 566.44 | 566.44 | 566.44 | 566.44 | 566.44 | - |
| 11 mar 2024 | 559.39 | 559.39 | 559.39 | 559.39 | 559.39 | - |
| 08 mar 2024 | 561.45 | 561.45 | 561.45 | 561.45 | 561.45 | - |
| 07 mar 2024 | 561.56 | 561.56 | 561.56 | 561.56 | 561.56 | - |
| 06 mar 2024 | 556.85 | 556.85 | 556.85 | 556.85 | 556.85 | - |
| 05 mar 2024 | 555.40 | 555.40 | 555.40 | 555.40 | 555.40 | - |
| 04 mar 2024 | 554.75 | 554.75 | 554.75 | 554.75 | 554.75 | - |
| 01 mar 2024 | 555.66 | 555.66 | 555.66 | 555.66 | 555.66 | - |
| 29 feb 2024 | 551.56 | 551.56 | 551.56 | 551.56 | 551.56 | - |
| 28 feb 2024 | 553.25 | 553.25 | 553.25 | 553.25 | 553.25 | - |
| 27 feb 2024 | 555.29 | 555.29 | 555.29 | 555.29 | 555.29 | - |
| 26 feb 2024 | 551.56 | 551.56 | 551.56 | 551.56 | 551.56 | - |
| 23 feb 2024 | 553.25 | 553.25 | 553.25 | 553.25 | 553.25 | - |
| 22 feb 2024 | 550.79 | 550.79 | 550.79 | 550.79 | 550.79 | - |
| 21 feb 2024 | 545.60 | 545.60 | 545.60 | 545.60 | 545.60 | - |
| 20 feb 2024 | 543.96 | 543.96 | 543.96 | 543.96 | 543.96 | - |
| 19 feb 2024 | 545.18 | 545.18 | 545.18 | 545.18 | 545.18 | - |
| 16 feb 2024 | 545.10 | 545.10 | 545.10 | 545.10 | 545.10 | - |
| 15 feb 2024 | 544.06 | 544.06 | 544.06 | 544.06 | 544.06 | - |
| 14 feb 2024 | 542.25 | 542.25 | 542.25 | 542.25 | 542.25 | - |
| 13 feb 2024 | 539.43 | 539.43 | 539.43 | 539.43 | 539.43 | - |
| 12 feb 2024 | 542.95 | 542.95 | 542.95 | 542.95 | 542.95 | - |
| 09 feb 2024 | 538.82 | 538.82 | 538.82 | 538.82 | 538.82 | - |
| 08 feb 2024 | 538.66 | 538.66 | 538.66 | 538.66 | 538.66 | - |
| 07 feb 2024 | 536.11 | 536.11 | 536.11 | 536.11 | 536.11 | - |
| *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.