Sigma Investment House FCP - Equity Europe (0P000102BR.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:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 31 may 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | - |
| 30 may 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
| 29 may 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 28 may 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
| 27 may 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
| 24 may 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
| 23 may 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
| 22 may 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
| 21 may 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 16 may 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 15 may 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
| 14 may 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 13 may 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| 10 may 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
| 07 may 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
| 06 may 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 03 may 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
| 02 may 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| 30 abr 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 29 abr 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
| 26 abr 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
| 25 abr 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 24 abr 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
| 23 abr 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| 22 abr 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 19 abr 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
| 18 abr 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| 17 abr 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 16 abr 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
| 15 abr 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| 12 abr 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
| 11 abr 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
| 10 abr 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
| 09 abr 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| 08 abr 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 05 abr 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
| 04 abr 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
| 03 abr 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
| 02 abr 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
| 28 mar 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| 27 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 26 mar 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
| 25 mar 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
| 22 mar 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
| 21 mar 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
| 20 mar 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
| 19 mar 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 18 mar 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 15 mar 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
| 14 mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 13 mar 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
| 12 mar 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
| 11 mar 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 08 mar 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
| 07 mar 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
| 06 mar 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| 05 mar 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| 04 mar 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 01 mar 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 29 feb 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
| 28 feb 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
| 27 feb 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
| 26 feb 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| 23 feb 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 22 feb 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
| 21 feb 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
| 20 feb 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
| 14 feb 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
| 13 feb 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 12 feb 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
| 09 feb 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
| 02 feb 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
| 01 feb 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| 31 ene 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
| 30 ene 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
| 29 ene 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | - |
| 26 ene 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
| 22 ene 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
| 19 ene 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
| 18 ene 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
| 17 ene 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 16 ene 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
| 15 ene 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
| *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.