BNY Mellon Brazil Equity Fund (0P0000XTSE.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 1.2272 | 1.2272 | 1.2272 | 1.2272 | 1.2272 | - |
| 01 jul 2024 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
| 28 jun 2024 | 1.2453 | 1.2453 | 1.2453 | 1.2453 | 1.2453 | - |
| 27 jun 2024 | 1.2702 | 1.2702 | 1.2702 | 1.2702 | 1.2702 | - |
| 26 jun 2024 | 1.2477 | 1.2477 | 1.2477 | 1.2477 | 1.2477 | - |
| 25 jun 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 24 jun 2024 | 1.2714 | 1.2714 | 1.2714 | 1.2714 | 1.2714 | - |
| 21 jun 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 20 jun 2024 | 1.2396 | 1.2396 | 1.2396 | 1.2396 | 1.2396 | - |
| 19 jun 2024 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | - |
| 18 jun 2024 | 1.2294 | 1.2294 | 1.2294 | 1.2294 | 1.2294 | - |
| 17 jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 14 jun 2024 | 1.2512 | 1.2512 | 1.2512 | 1.2512 | 1.2512 | - |
| 13 jun 2024 | 1.2486 | 1.2486 | 1.2486 | 1.2486 | 1.2486 | - |
| 12 jun 2024 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | - |
| 11 jun 2024 | 1.2726 | 1.2726 | 1.2726 | 1.2726 | 1.2726 | - |
| 10 jun 2024 | 1.2604 | 1.2604 | 1.2604 | 1.2604 | 1.2604 | - |
| 07 jun 2024 | 1.2661 | 1.2661 | 1.2661 | 1.2661 | 1.2661 | - |
| 06 jun 2024 | 1.2859 | 1.2859 | 1.2859 | 1.2859 | 1.2859 | - |
| 05 jun 2024 | 1.2617 | 1.2617 | 1.2617 | 1.2617 | 1.2617 | - |
| 04 jun 2024 | 1.2697 | 1.2697 | 1.2697 | 1.2697 | 1.2697 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 1.3157 | 1.3157 | 1.3157 | 1.3157 | 1.3157 | - |
| 28 may 2024 | 1.3329 | 1.3329 | 1.3329 | 1.3329 | 1.3329 | - |
| 27 may 2024 | 1.3398 | 1.3398 | 1.3398 | 1.3398 | 1.3398 | - |
| 24 may 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 23 may 2024 | 1.3535 | 1.3535 | 1.3535 | 1.3535 | 1.3535 | - |
| 22 may 2024 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | - |
| 21 may 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 20 may 2024 | 1.3868 | 1.3868 | 1.3868 | 1.3868 | 1.3868 | - |
| 17 may 2024 | 1.3961 | 1.3961 | 1.3961 | 1.3961 | 1.3961 | - |
| 16 may 2024 | 1.3852 | 1.3852 | 1.3852 | 1.3852 | 1.3852 | - |
| 15 may 2024 | 1.3688 | 1.3688 | 1.3688 | 1.3688 | 1.3688 | - |
| 14 may 2024 | 1.3657 | 1.3657 | 1.3657 | 1.3657 | 1.3657 | - |
| 13 may 2024 | 1.3516 | 1.3516 | 1.3516 | 1.3516 | 1.3516 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 1.3618 | 1.3618 | 1.3618 | 1.3618 | 1.3618 | - |
| 08 may 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| 07 may 2024 | 1.3892 | 1.3892 | 1.3892 | 1.3892 | 1.3892 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1.3948 | 1.3948 | 1.3948 | 1.3948 | 1.3948 | - |
| 02 may 2024 | 1.3683 | 1.3683 | 1.3683 | 1.3683 | 1.3683 | - |
| 30 abr 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | - |
| 29 abr 2024 | 1.3696 | 1.3696 | 1.3696 | 1.3696 | 1.3696 | - |
| 26 abr 2024 | 1.3719 | 1.3719 | 1.3719 | 1.3719 | 1.3719 | - |
| 25 abr 2024 | 1.3331 | 1.3331 | 1.3331 | 1.3331 | 1.3331 | - |
| 24 abr 2024 | 1.3444 | 1.3444 | 1.3444 | 1.3444 | 1.3444 | - |
| 23 abr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 22 abr 2024 | 1.3514 | 1.3514 | 1.3514 | 1.3514 | 1.3514 | - |
| 19 abr 2024 | 1.3413 | 1.3413 | 1.3413 | 1.3413 | 1.3413 | - |
| 18 abr 2024 | 1.3253 | 1.3253 | 1.3253 | 1.3253 | 1.3253 | - |
| 17 abr 2024 | 1.3267 | 1.3267 | 1.3267 | 1.3267 | 1.3267 | - |
| 16 abr 2024 | 1.3352 | 1.3352 | 1.3352 | 1.3352 | 1.3352 | - |
| 15 abr 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 12 abr 2024 | 1.3826 | 1.3826 | 1.3826 | 1.3826 | 1.3826 | - |
| 11 abr 2024 | 1.4027 | 1.4027 | 1.4027 | 1.4027 | 1.4027 | - |
| 10 abr 2024 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | - |
| 09 abr 2024 | 1.4423 | 1.4423 | 1.4423 | 1.4423 | 1.4423 | - |
| 08 abr 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 05 abr 2024 | 1.3962 | 1.3962 | 1.3962 | 1.3962 | 1.3962 | - |
| 04 abr 2024 | 1.4052 | 1.4052 | 1.4052 | 1.4052 | 1.4052 | - |
| 03 abr 2024 | 1.4029 | 1.4029 | 1.4029 | 1.4029 | 1.4029 | - |
| 02 abr 2024 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | - |
| 28 mar 2024 | 1.4238 | 1.4238 | 1.4238 | 1.4238 | 1.4238 | - |
| 27 mar 2024 | 1.4249 | 1.4249 | 1.4249 | 1.4249 | 1.4249 | - |
| 26 mar 2024 | 1.4149 | 1.4149 | 1.4149 | 1.4149 | 1.4149 | - |
| 25 mar 2024 | 1.4177 | 1.4177 | 1.4177 | 1.4177 | 1.4177 | - |
| 22 mar 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
| 21 mar 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 20 mar 2024 | 1.4157 | 1.4157 | 1.4157 | 1.4157 | 1.4157 | - |
| 19 mar 2024 | 1.3956 | 1.3956 | 1.3956 | 1.3956 | 1.3956 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1.3903 | 1.3903 | 1.3903 | 1.3903 | 1.3903 | - |
| 14 mar 2024 | 1.4072 | 1.4072 | 1.4072 | 1.4072 | 1.4072 | - |
| 13 mar 2024 | 1.3956 | 1.3956 | 1.3956 | 1.3956 | 1.3956 | - |
| 12 mar 2024 | 1.3901 | 1.3901 | 1.3901 | 1.3901 | 1.3901 | - |
| 11 mar 2024 | 1.3775 | 1.3775 | 1.3775 | 1.3775 | 1.3775 | - |
| 08 mar 2024 | 1.3819 | 1.3819 | 1.3819 | 1.3819 | 1.3819 | - |
| 07 mar 2024 | 1.3888 | 1.3888 | 1.3888 | 1.3888 | 1.3888 | - |
| 06 mar 2024 | 1.3936 | 1.3936 | 1.3936 | 1.3936 | 1.3936 | - |
| 05 mar 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
| 04 mar 2024 | 1.3931 | 1.3931 | 1.3931 | 1.3931 | 1.3931 | - |
| 01 mar 2024 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | - |
| 29 feb 2024 | 1.3921 | 1.3921 | 1.3921 | 1.3921 | 1.3921 | - |
| 28 feb 2024 | 1.3939 | 1.3939 | 1.3939 | 1.3939 | 1.3939 | - |
| 27 feb 2024 | 1.4057 | 1.4057 | 1.4057 | 1.4057 | 1.4057 | - |
| 26 feb 2024 | 1.3647 | 1.3647 | 1.3647 | 1.3647 | 1.3647 | - |
| 23 feb 2024 | 1.3642 | 1.3642 | 1.3642 | 1.3642 | 1.3642 | - |
| 22 feb 2024 | 1.3845 | 1.3845 | 1.3845 | 1.3845 | 1.3845 | - |
| 21 feb 2024 | 1.3793 | 1.3793 | 1.3793 | 1.3793 | 1.3793 | - |
| 20 feb 2024 | 1.3811 | 1.3811 | 1.3811 | 1.3811 | 1.3811 | - |
| 19 feb 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | - |
| 16 feb 2024 | 1.3624 | 1.3624 | 1.3624 | 1.3624 | 1.3624 | - |
| 15 feb 2024 | 1.3588 | 1.3588 | 1.3588 | 1.3588 | 1.3588 | - |
| 14 feb 2024 | 1.3596 | 1.3596 | 1.3596 | 1.3596 | 1.3596 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| *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.