U.S. markets open in 32 minutes
F S&P 500
5,270.75 -13.25 (-0.25%) F Dow Jones
38,219.00 -305.00 (-0.79%) F Nasdaq
18,781.25 -21.50 (-0.11%) E-mini Russell 2000 Index Futur
2,057.30 +15.70 (+0.77%) Petróleo
78.65 -0.58 (-0.73%) Oro
2,362.60 -1.50 (-0.06%)
BANOR SICAV Rosemary R EUR Acc (0P0000U0QH.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:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 27 may 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 24 may 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 23 may 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 22 may 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 21 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 16 may 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 15 may 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 14 may 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 13 may 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 10 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 07 may 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 06 may 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 03 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 02 may 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 30 abr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 29 abr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 26 abr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 25 abr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 24 abr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 23 abr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 22 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 19 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 18 abr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 17 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 16 abr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 15 abr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 12 abr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 11 abr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 10 abr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 09 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 08 abr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 05 abr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 04 abr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 03 abr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 02 abr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 28 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 27 mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 26 mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 25 mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 22 mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 21 mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 20 mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 19 mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 18 mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 15 mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 14 mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 13 mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 12 mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 11 mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 08 mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 07 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 06 mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 05 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 04 mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 01 mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 29 feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 28 feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 27 feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 26 feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 23 feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 22 feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 21 feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 20 feb 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 19 feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 16 feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 15 feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 14 feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 13 feb 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 12 feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 09 feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 08 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 07 feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 06 feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 05 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 02 feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 01 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 31 ene 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 30 ene 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 29 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 26 ene 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 23 ene 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 22 ene 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 19 ene 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 18 ene 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 17 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 16 ene 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 15 ene 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 12 ene 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 11 ene 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 10 ene 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 09 ene 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| *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.