PECULIUM GLOBAL SELECT (0P00016FDB.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 02 jul 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 01 jul 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 28 jun 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 27 jun 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 26 jun 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 25 jun 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 24 jun 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 21 jun 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 20 jun 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 19 jun 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 18 jun 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 17 jun 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 14 jun 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 13 jun 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 12 jun 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 11 jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 10 jun 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 07 jun 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 06 jun 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 05 jun 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 04 jun 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 03 jun 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 31 may 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 30 may 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 29 may 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 28 may 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 27 may 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 24 may 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 23 may 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 22 may 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 21 may 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 16 may 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 15 may 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 14 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 13 may 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 10 may 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 07 may 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 06 may 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 03 may 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 02 may 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 30 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 29 abr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 26 abr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 25 abr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 24 abr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 23 abr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 22 abr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 19 abr 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 18 abr 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 17 abr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 16 abr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 15 abr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 12 abr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 11 abr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 10 abr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 09 abr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 08 abr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 05 abr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 04 abr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 03 abr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 02 abr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 28 mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 27 mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 26 mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 25 mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 22 mar 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 21 mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 20 mar 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 19 mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 18 mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 15 mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 14 mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 13 mar 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 12 mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 11 mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 08 mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 07 mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 06 mar 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 05 mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 04 mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 01 mar 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 29 feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 28 feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 27 feb 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 26 feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 23 feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 22 feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 21 feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 20 feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 19 feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 16 feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 15 feb 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 14 feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 13 feb 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| *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.