BNY Mellon Long-Term Global Equity Fund (0P0000XTT1.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 | 3.6364 | 3.6364 | 3.6364 | 3.6364 | 3.6364 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 17 jun 2024 | 3.6153 | 3.6153 | 3.6153 | 3.6153 | 3.6153 | - |
| 14 jun 2024 | 3.6068 | 3.6068 | 3.6068 | 3.6068 | 3.6068 | - |
| 13 jun 2024 | 3.5999 | 3.5999 | 3.5999 | 3.5999 | 3.5999 | - |
| 12 jun 2024 | 3.5949 | 3.5949 | 3.5949 | 3.5949 | 3.5949 | - |
| 11 jun 2024 | 3.5834 | 3.5834 | 3.5834 | 3.5834 | 3.5834 | - |
| 10 jun 2024 | 3.5774 | 3.5774 | 3.5774 | 3.5774 | 3.5774 | - |
| 07 jun 2024 | 3.5653 | 3.5653 | 3.5653 | 3.5653 | 3.5653 | - |
| 06 jun 2024 | 3.5457 | 3.5457 | 3.5457 | 3.5457 | 3.5457 | - |
| 05 jun 2024 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | - |
| 04 jun 2024 | 3.5003 | 3.5003 | 3.5003 | 3.5003 | 3.5003 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 3.4957 | 3.4957 | 3.4957 | 3.4957 | 3.4957 | - |
| 30 may 2024 | 3.4844 | 3.4844 | 3.4844 | 3.4844 | 3.4844 | - |
| 29 may 2024 | 3.4985 | 3.4985 | 3.4985 | 3.4985 | 3.4985 | - |
| 28 may 2024 | 3.5154 | 3.5154 | 3.5154 | 3.5154 | 3.5154 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 23 may 2024 | 3.5498 | 3.5498 | 3.5498 | 3.5498 | 3.5498 | - |
| 22 may 2024 | 3.5657 | 3.5657 | 3.5657 | 3.5657 | 3.5657 | - |
| 21 may 2024 | 3.5558 | 3.5558 | 3.5558 | 3.5558 | 3.5558 | - |
| 20 may 2024 | 3.5621 | 3.5621 | 3.5621 | 3.5621 | 3.5621 | - |
| 17 may 2024 | 3.5566 | 3.5566 | 3.5566 | 3.5566 | 3.5566 | - |
| 16 may 2024 | 3.5599 | 3.5599 | 3.5599 | 3.5599 | 3.5599 | - |
| 15 may 2024 | 3.5549 | 3.5549 | 3.5549 | 3.5549 | 3.5549 | - |
| 14 may 2024 | 3.5296 | 3.5296 | 3.5296 | 3.5296 | 3.5296 | - |
| 13 may 2024 | 3.5314 | 3.5314 | 3.5314 | 3.5314 | 3.5314 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 3.5138 | 3.5138 | 3.5138 | 3.5138 | 3.5138 | - |
| 08 may 2024 | 3.5048 | 3.5048 | 3.5048 | 3.5048 | 3.5048 | - |
| 07 may 2024 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 3.4621 | 3.4621 | 3.4621 | 3.4621 | 3.4621 | - |
| 02 may 2024 | 3.4463 | 3.4463 | 3.4463 | 3.4463 | 3.4463 | - |
| 30 abr 2024 | 3.4536 | 3.4536 | 3.4536 | 3.4536 | 3.4536 | - |
| 29 abr 2024 | 3.4756 | 3.4756 | 3.4756 | 3.4756 | 3.4756 | - |
| 26 abr 2024 | 3.4804 | 3.4804 | 3.4804 | 3.4804 | 3.4804 | - |
| 25 abr 2024 | 3.4418 | 3.4418 | 3.4418 | 3.4418 | 3.4418 | - |
| 24 abr 2024 | 3.4722 | 3.4722 | 3.4722 | 3.4722 | 3.4722 | - |
| 23 abr 2024 | 3.4734 | 3.4734 | 3.4734 | 3.4734 | 3.4734 | - |
| 22 abr 2024 | 3.4407 | 3.4407 | 3.4407 | 3.4407 | 3.4407 | - |
| 19 abr 2024 | 3.4103 | 3.4103 | 3.4103 | 3.4103 | 3.4103 | - |
| 18 abr 2024 | 3.4321 | 3.4321 | 3.4321 | 3.4321 | 3.4321 | - |
| 17 abr 2024 | 3.4435 | 3.4435 | 3.4435 | 3.4435 | 3.4435 | - |
| 16 abr 2024 | 3.4753 | 3.4753 | 3.4753 | 3.4753 | 3.4753 | - |
| 15 abr 2024 | 3.4938 | 3.4938 | 3.4938 | 3.4938 | 3.4938 | - |
| 12 abr 2024 | 3.5159 | 3.5159 | 3.5159 | 3.5159 | 3.5159 | - |
| 11 abr 2024 | 3.5332 | 3.5332 | 3.5332 | 3.5332 | 3.5332 | - |
| 10 abr 2024 | 3.5247 | 3.5247 | 3.5247 | 3.5247 | 3.5247 | - |
| 09 abr 2024 | 3.5246 | 3.5246 | 3.5246 | 3.5246 | 3.5246 | - |
| 08 abr 2024 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | - |
| 05 abr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 04 abr 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 03 abr 2024 | 3.5349 | 3.5349 | 3.5349 | 3.5349 | 3.5349 | - |
| 02 abr 2024 | 3.5537 | 3.5537 | 3.5537 | 3.5537 | 3.5537 | - |
| 28 mar 2024 | 3.5865 | 3.5865 | 3.5865 | 3.5865 | 3.5865 | - |
| 27 mar 2024 | 3.5737 | 3.5737 | 3.5737 | 3.5737 | 3.5737 | - |
| 26 mar 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| 25 mar 2024 | 3.5593 | 3.5593 | 3.5593 | 3.5593 | 3.5593 | - |
| 22 mar 2024 | 3.5878 | 3.5878 | 3.5878 | 3.5878 | 3.5878 | - |
| 21 mar 2024 | 3.5921 | 3.5921 | 3.5921 | 3.5921 | 3.5921 | - |
| 20 mar 2024 | 3.5544 | 3.5544 | 3.5544 | 3.5544 | 3.5544 | - |
| 19 mar 2024 | 3.5533 | 3.5533 | 3.5533 | 3.5533 | 3.5533 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 3.5318 | 3.5318 | 3.5318 | 3.5318 | 3.5318 | - |
| 14 mar 2024 | 3.5697 | 3.5697 | 3.5697 | 3.5697 | 3.5697 | - |
| 13 mar 2024 | 3.5626 | 3.5626 | 3.5626 | 3.5626 | 3.5626 | - |
| 12 mar 2024 | 3.5645 | 3.5645 | 3.5645 | 3.5645 | 3.5645 | - |
| 11 mar 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 08 mar 2024 | 3.5424 | 3.5424 | 3.5424 | 3.5424 | 3.5424 | - |
| 07 mar 2024 | 3.5602 | 3.5602 | 3.5602 | 3.5602 | 3.5602 | - |
| 06 mar 2024 | 3.5185 | 3.5185 | 3.5185 | 3.5185 | 3.5185 | - |
| 05 mar 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 04 mar 2024 | 3.5471 | 3.5471 | 3.5471 | 3.5471 | 3.5471 | - |
| 01 mar 2024 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | - |
| 29 feb 2024 | 3.5194 | 3.5194 | 3.5194 | 3.5194 | 3.5194 | - |
| 28 feb 2024 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | - |
| 27 feb 2024 | 3.5208 | 3.5208 | 3.5208 | 3.5208 | 3.5208 | - |
| 26 feb 2024 | 3.5182 | 3.5182 | 3.5182 | 3.5182 | 3.5182 | - |
| 23 feb 2024 | 3.5335 | 3.5335 | 3.5335 | 3.5335 | 3.5335 | - |
| 22 feb 2024 | 3.5312 | 3.5312 | 3.5312 | 3.5312 | 3.5312 | - |
| 21 feb 2024 | 3.4819 | 3.4819 | 3.4819 | 3.4819 | 3.4819 | - |
| 20 feb 2024 | 3.4785 | 3.4785 | 3.4785 | 3.4785 | 3.4785 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3.4974 | 3.4974 | 3.4974 | 3.4974 | 3.4974 | - |
| 15 feb 2024 | 3.5063 | 3.5063 | 3.5063 | 3.5063 | 3.5063 | - |
| 14 feb 2024 | 3.5116 | 3.5116 | 3.5116 | 3.5116 | 3.5116 | - |
| 13 feb 2024 | 3.4879 | 3.4879 | 3.4879 | 3.4879 | 3.4879 | - |
| 12 feb 2024 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | - |
| 09 feb 2024 | 3.5201 | 3.5201 | 3.5201 | 3.5201 | 3.5201 | - |
| 08 feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 07 feb 2024 | 3.5021 | 3.5021 | 3.5021 | 3.5021 | 3.5021 | - |
| 06 feb 2024 | 3.4861 | 3.4861 | 3.4861 | 3.4861 | 3.4861 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 3.4522 | 3.4522 | 3.4522 | 3.4522 | 3.4522 | - |
| 01 feb 2024 | 3.4227 | 3.4227 | 3.4227 | 3.4227 | 3.4227 | - |
| 31 ene 2024 | 3.4149 | 3.4149 | 3.4149 | 3.4149 | 3.4149 | - |
| *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.