C-Quadrat Global Equity ESG F (0P0000ONC8.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 | 4,596.20 | 4,596.20 | 4,596.20 | 4,596.20 | 4,596.20 | - |
| 26 jun 2024 | 4,600.79 | 4,600.79 | 4,600.79 | 4,600.79 | 4,600.79 | - |
| 25 jun 2024 | 4,591.37 | 4,591.37 | 4,591.37 | 4,591.37 | 4,591.37 | - |
| 24 jun 2024 | 4,555.28 | 4,555.28 | 4,555.28 | 4,555.28 | 4,555.28 | - |
| 21 jun 2024 | 4,587.41 | 4,587.41 | 4,587.41 | 4,587.41 | 4,587.41 | - |
| 20 jun 2024 | 4,594.12 | 4,594.12 | 4,594.12 | 4,594.12 | 4,594.12 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 4,591.83 | 4,591.83 | 4,591.83 | 4,591.83 | 4,591.83 | - |
| 17 jun 2024 | 4,580.46 | 4,580.46 | 4,580.46 | 4,580.46 | 4,580.46 | - |
| 14 jun 2024 | 4,561.97 | 4,561.97 | 4,561.97 | 4,561.97 | 4,561.97 | - |
| 13 jun 2024 | 4,547.53 | 4,547.53 | 4,547.53 | 4,547.53 | 4,547.53 | - |
| 12 jun 2024 | 4,515.10 | 4,515.10 | 4,515.10 | 4,515.10 | 4,515.10 | - |
| 11 jun 2024 | 4,517.90 | 4,517.90 | 4,517.90 | 4,517.90 | 4,517.90 | - |
| 10 jun 2024 | 4,518.76 | 4,518.76 | 4,518.76 | 4,518.76 | 4,518.76 | - |
| 07 jun 2024 | 4,476.18 | 4,476.18 | 4,476.18 | 4,476.18 | 4,476.18 | - |
| 06 jun 2024 | 4,452.26 | 4,452.26 | 4,452.26 | 4,452.26 | 4,452.26 | - |
| 05 jun 2024 | 4,449.59 | 4,449.59 | 4,449.59 | 4,449.59 | 4,449.59 | - |
| 04 jun 2024 | 4,382.63 | 4,382.63 | 4,382.63 | 4,382.63 | 4,382.63 | - |
| 03 jun 2024 | 4,397.25 | 4,397.25 | 4,397.25 | 4,397.25 | 4,397.25 | - |
| 31 may 2024 | 4,393.97 | 4,393.97 | 4,393.97 | 4,393.97 | 4,393.97 | - |
| 30 may 2024 | 4,376.63 | 4,376.63 | 4,376.63 | 4,376.63 | 4,376.63 | - |
| 29 may 2024 | 4,420.77 | 4,420.77 | 4,420.77 | 4,420.77 | 4,420.77 | - |
| 28 may 2024 | 4,439.48 | 4,439.48 | 4,439.48 | 4,439.48 | 4,439.48 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 4,444.18 | 4,444.18 | 4,444.18 | 4,444.18 | 4,444.18 | - |
| 23 may 2024 | 4,416.47 | 4,416.47 | 4,416.47 | 4,416.47 | 4,416.47 | - |
| 22 may 2024 | 4,420.99 | 4,420.99 | 4,420.99 | 4,420.99 | 4,420.99 | - |
| 21 may 2024 | 4,429.26 | 4,429.26 | 4,429.26 | 4,429.26 | 4,429.26 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 4,411.03 | 4,411.03 | 4,411.03 | 4,411.03 | 4,411.03 | - |
| 15 may 2024 | 4,427.77 | 4,427.77 | 4,427.77 | 4,427.77 | 4,427.77 | - |
| 14 may 2024 | 4,372.15 | 4,372.15 | 4,372.15 | 4,372.15 | 4,372.15 | - |
| 13 may 2024 | 4,356.43 | 4,356.43 | 4,356.43 | 4,356.43 | 4,356.43 | - |
| 10 may 2024 | 4,371.43 | 4,371.43 | 4,371.43 | 4,371.43 | 4,371.43 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 4,309.60 | 4,309.60 | 4,309.60 | 4,309.60 | 4,309.60 | - |
| 03 may 2024 | 4,265.67 | 4,265.67 | 4,265.67 | 4,265.67 | 4,265.67 | - |
| 02 may 2024 | 4,256.95 | 4,256.95 | 4,256.95 | 4,256.95 | 4,256.95 | - |
| 30 abr 2024 | 4,262.42 | 4,262.42 | 4,262.42 | 4,262.42 | 4,262.42 | - |
| 29 abr 2024 | 4,309.85 | 4,309.85 | 4,309.85 | 4,309.85 | 4,309.85 | - |
| 26 abr 2024 | 4,311.50 | 4,311.50 | 4,311.50 | 4,311.50 | 4,311.50 | - |
| 25 abr 2024 | 4,244.71 | 4,244.71 | 4,244.71 | 4,244.71 | 4,244.71 | - |
| 24 abr 2024 | 4,269.51 | 4,269.51 | 4,269.51 | 4,269.51 | 4,269.51 | - |
| 23 abr 2024 | 4,251.51 | 4,251.51 | 4,251.51 | 4,251.51 | 4,251.51 | - |
| 22 abr 2024 | 4,210.64 | 4,210.64 | 4,210.64 | 4,210.64 | 4,210.64 | - |
| 19 abr 2024 | 4,171.24 | 4,171.24 | 4,171.24 | 4,171.24 | 4,171.24 | - |
| 18 abr 2024 | 4,227.16 | 4,227.16 | 4,227.16 | 4,227.16 | 4,227.16 | - |
| 17 abr 2024 | 4,239.29 | 4,239.29 | 4,239.29 | 4,239.29 | 4,239.29 | - |
| 16 abr 2024 | 4,271.71 | 4,271.71 | 4,271.71 | 4,271.71 | 4,271.71 | - |
| 15 abr 2024 | 4,286.64 | 4,286.64 | 4,286.64 | 4,286.64 | 4,286.64 | - |
| 12 abr 2024 | 4,328.91 | 4,328.91 | 4,328.91 | 4,328.91 | 4,328.91 | - |
| 11 abr 2024 | 4,358.06 | 4,358.06 | 4,358.06 | 4,358.06 | 4,358.06 | - |
| 10 abr 2024 | 4,318.66 | 4,318.66 | 4,318.66 | 4,318.66 | 4,318.66 | - |
| 09 abr 2024 | 4,313.43 | 4,313.43 | 4,313.43 | 4,313.43 | 4,313.43 | - |
| 08 abr 2024 | 4,324.46 | 4,324.46 | 4,324.46 | 4,324.46 | 4,324.46 | - |
| 05 abr 2024 | 4,334.30 | 4,334.30 | 4,334.30 | 4,334.30 | 4,334.30 | - |
| 04 abr 2024 | 4,283.65 | 4,283.65 | 4,283.65 | 4,283.65 | 4,283.65 | - |
| 03 abr 2024 | 4,342.95 | 4,342.95 | 4,342.95 | 4,342.95 | 4,342.95 | - |
| 02 abr 2024 | 4,362.45 | 4,362.45 | 4,362.45 | 4,362.45 | 4,362.45 | - |
| 28 mar 2024 | 4,393.69 | 4,393.69 | 4,393.69 | 4,393.69 | 4,393.69 | - |
| 27 mar 2024 | 4,388.30 | 4,388.30 | 4,388.30 | 4,388.30 | 4,388.30 | - |
| 26 mar 2024 | 4,375.50 | 4,375.50 | 4,375.50 | 4,375.50 | 4,375.50 | - |
| 25 mar 2024 | 4,381.22 | 4,381.22 | 4,381.22 | 4,381.22 | 4,381.22 | - |
| 22 mar 2024 | 4,409.93 | 4,409.93 | 4,409.93 | 4,409.93 | 4,409.93 | - |
| 21 mar 2024 | 4,402.02 | 4,402.02 | 4,402.02 | 4,402.02 | 4,402.02 | - |
| 20 mar 2024 | 4,371.16 | 4,371.16 | 4,371.16 | 4,371.16 | 4,371.16 | - |
| 19 mar 2024 | 4,339.07 | 4,339.07 | 4,339.07 | 4,339.07 | 4,339.07 | - |
| 18 mar 2024 | 4,317.33 | 4,317.33 | 4,317.33 | 4,317.33 | 4,317.33 | - |
| 15 mar 2024 | 4,295.14 | 4,295.14 | 4,295.14 | 4,295.14 | 4,295.14 | - |
| 14 mar 2024 | 4,328.59 | 4,328.59 | 4,328.59 | 4,328.59 | 4,328.59 | - |
| 13 mar 2024 | 4,319.27 | 4,319.27 | 4,319.27 | 4,319.27 | 4,319.27 | - |
| 12 mar 2024 | 4,327.71 | 4,327.71 | 4,327.71 | 4,327.71 | 4,327.71 | - |
| 11 mar 2024 | 4,274.56 | 4,274.56 | 4,274.56 | 4,274.56 | 4,274.56 | - |
| 08 mar 2024 | 4,291.59 | 4,291.59 | 4,291.59 | 4,291.59 | 4,291.59 | - |
| 07 mar 2024 | 4,334.56 | 4,334.56 | 4,334.56 | 4,334.56 | 4,334.56 | - |
| 06 mar 2024 | 4,291.56 | 4,291.56 | 4,291.56 | 4,291.56 | 4,291.56 | - |
| 05 mar 2024 | 4,281.90 | 4,281.90 | 4,281.90 | 4,281.90 | 4,281.90 | - |
| 04 mar 2024 | 4,335.28 | 4,335.28 | 4,335.28 | 4,335.28 | 4,335.28 | - |
| 01 mar 2024 | 4,337.51 | 4,337.51 | 4,337.51 | 4,337.51 | 4,337.51 | - |
| 29 feb 2024 | 4,294.01 | 4,294.01 | 4,294.01 | 4,294.01 | 4,294.01 | - |
| 28 feb 2024 | 4,263.61 | 4,263.61 | 4,263.61 | 4,263.61 | 4,263.61 | - |
| 27 feb 2024 | 4,272.24 | 4,272.24 | 4,272.24 | 4,272.24 | 4,272.24 | - |
| 26 feb 2024 | 4,267.50 | 4,267.50 | 4,267.50 | 4,267.50 | 4,267.50 | - |
| 23 feb 2024 | 4,274.83 | 4,274.83 | 4,274.83 | 4,274.83 | 4,274.83 | - |
| 22 feb 2024 | 4,273.04 | 4,273.04 | 4,273.04 | 4,273.04 | 4,273.04 | - |
| 21 feb 2024 | 4,158.55 | 4,158.55 | 4,158.55 | 4,158.55 | 4,158.55 | - |
| 20 feb 2024 | 4,182.84 | 4,182.84 | 4,182.84 | 4,182.84 | 4,182.84 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,230.58 | 4,230.58 | 4,230.58 | 4,230.58 | 4,230.58 | - |
| 15 feb 2024 | 4,237.18 | 4,237.18 | 4,237.18 | 4,237.18 | 4,237.18 | - |
| 14 feb 2024 | 4,226.83 | 4,226.83 | 4,226.83 | 4,226.83 | 4,226.83 | - |
| 13 feb 2024 | 4,191.20 | 4,191.20 | 4,191.20 | 4,191.20 | 4,191.20 | - |
| 12 feb 2024 | 4,226.39 | 4,226.39 | 4,226.39 | 4,226.39 | 4,226.39 | - |
| 09 feb 2024 | 4,227.18 | 4,227.18 | 4,227.18 | 4,227.18 | 4,227.18 | - |
| 08 feb 2024 | 4,195.25 | 4,195.25 | 4,195.25 | 4,195.25 | 4,195.25 | - |
| 07 feb 2024 | 4,175.40 | 4,175.40 | 4,175.40 | 4,175.40 | 4,175.40 | - |
| *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.