Vermögensfdsmdt flex (80%teilgeschützt) (0P00013252.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:
04 jun 2023 - 04 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 | - | - | - | - | - | - |
| 31 may 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
| 28 may 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
| 27 may 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
| 22 may 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 21 may 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
| 16 may 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
| 15 may 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
| 14 may 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
| 13 may 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
| 10 may 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
| 07 may 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
| 06 may 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
| 03 may 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| 02 may 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
| 30 abr 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
| 29 abr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 26 abr 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
| 25 abr 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
| 24 abr 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 23 abr 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 22 abr 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
| 19 abr 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
| 18 abr 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| 17 abr 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 16 abr 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
| 15 abr 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 116.41 | - |
| 12 abr 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - |
| 11 abr 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
| 10 abr 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 09 abr 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
| 08 abr 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
| 05 abr 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| 04 abr 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
| 03 abr 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
| 02 abr 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| 28 mar 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
| 27 mar 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
| 26 mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 25 mar 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
| 22 mar 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
| 21 mar 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
| 20 mar 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
| 19 mar 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
| 18 mar 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
| 15 mar 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
| 14 mar 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
| 13 mar 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
| 12 mar 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
| 11 mar 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 08 mar 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
| 07 mar 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| 06 mar 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
| 05 mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 04 mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 01 mar 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
| 29 feb 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| 28 feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 27 feb 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
| 26 feb 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 23 feb 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
| 22 feb 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 21 feb 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
| 20 feb 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
| 19 feb 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
| 16 feb 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | - |
| 15 feb 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 14 feb 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
| 13 feb 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 12 feb 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
| 09 feb 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
| 08 feb 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
| 07 feb 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
| 06 feb 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 05 feb 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
| 02 feb 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
| 01 feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 31 ene 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
| 30 ene 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| 29 ene 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
| 26 ene 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
| 23 ene 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
| 22 ene 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 19 ene 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
| 18 ene 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
| 17 ene 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 16 ene 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
| 15 ene 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
| 12 ene 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
| *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.