Sigma Investment House FCP - Balanced A Classic (0P0000YVJZ.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
| 31 may 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| 30 may 2024 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | - |
| 29 may 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
| 28 may 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
| 27 may 2024 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | - |
| 24 may 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 131.74 | - |
| 23 may 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| 22 may 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 21 may 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | - |
| 16 may 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 15 may 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
| 14 may 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
| 13 may 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
| 10 may 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
| 07 may 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
| 06 may 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
| 03 may 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
| 02 may 2024 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | - |
| 30 abr 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | - |
| 29 abr 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
| 26 abr 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
| 25 abr 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.79 | - |
| 24 abr 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | - |
| 23 abr 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
| 22 abr 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
| 19 abr 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
| 18 abr 2024 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | - |
| 17 abr 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | - |
| 16 abr 2024 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | - |
| 15 abr 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| 12 abr 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
| 11 abr 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
| 10 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 09 abr 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
| 08 abr 2024 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | - |
| 05 abr 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
| 04 abr 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
| 03 abr 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
| 02 abr 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
| 28 mar 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
| 27 mar 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | - |
| 26 mar 2024 | 130.53 | 130.53 | 130.53 | 130.53 | 130.53 | - |
| 25 mar 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 22 mar 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
| 21 mar 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 20 mar 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
| 19 mar 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
| 18 mar 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
| 15 mar 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
| 14 mar 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
| 13 mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
| 12 mar 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
| 11 mar 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
| 08 mar 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
| 07 mar 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 06 mar 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 05 mar 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | - |
| 04 mar 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
| 01 mar 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
| 29 feb 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
| 28 feb 2024 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
| 27 feb 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 26 feb 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
| 23 feb 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 22 feb 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
| 21 feb 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
| 20 feb 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 14 feb 2024 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | - |
| 13 feb 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
| 12 feb 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| 09 feb 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
| 02 feb 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 01 feb 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
| 31 ene 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| 30 ene 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
| 29 ene 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 26 ene 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 23 ene 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
| 22 ene 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
| 19 ene 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| 18 ene 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| 17 ene 2024 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - |
| 16 ene 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | - |
| 15 ene 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
| 12 ene 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
| *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.