Barclays Roll Yield Commodities HI EUR (0P000132XH.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 20 may 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
| 17 may 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
| 16 may 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
| 15 may 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
| 14 may 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
| 13 may 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
| 10 may 2024 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
| 09 may 2024 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | - |
| 08 may 2024 | 142.79 | 142.79 | 142.79 | 142.79 | 142.79 | - |
| 07 may 2024 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 02 may 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
| 30 abr 2024 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | - |
| 29 abr 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 26 abr 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
| 25 abr 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
| 24 abr 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - |
| 23 abr 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 22 abr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 19 abr 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
| 18 abr 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
| 17 abr 2024 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | - |
| 16 abr 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
| 15 abr 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
| 12 abr 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | - |
| 11 abr 2024 | 145.61 | 145.61 | 145.61 | 145.61 | 145.61 | - |
| 10 abr 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - |
| 09 abr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| 08 abr 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
| 05 abr 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
| 04 abr 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
| 03 abr 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
| 02 abr 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
| 28 mar 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 27 mar 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | - |
| 26 mar 2024 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | - |
| 25 mar 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
| 22 mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| 21 mar 2024 | 138.66 | 138.66 | 138.66 | 138.66 | 138.66 | - |
| 20 mar 2024 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
| 19 mar 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 14 mar 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
| 13 mar 2024 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
| 12 mar 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
| 11 mar 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
| 08 mar 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
| 07 mar 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 06 mar 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
| 05 mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 04 mar 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 01 mar 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
| 29 feb 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
| 28 feb 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| 27 feb 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
| 26 feb 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
| 23 feb 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
| 22 feb 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 21 feb 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
| 20 feb 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
| 15 feb 2024 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
| 14 feb 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 13 feb 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| 12 feb 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
| 09 feb 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 08 feb 2024 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | - |
| 07 feb 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
| 06 feb 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
| 01 feb 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| 31 ene 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
| 30 ene 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
| 29 ene 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
| 26 ene 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
| 25 ene 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 24 ene 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 23 ene 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
| 22 ene 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
| 19 ene 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
| 18 ene 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
| 17 ene 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
| 16 ene 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
| 11 ene 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
| 10 ene 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| 09 ene 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
| 08 ene 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
| 05 ene 2024 | 126.91 | 126.91 | 126.91 | 126.91 | 126.91 | - |
| 04 ene 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
| 03 ene 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 02 ene 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
| *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.