Barclays Roll Yield Commodities BC EUR H (0P00016MJ4.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:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 141.14 | - |
| 30 may 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
| 29 may 2024 | 144.03 | 144.03 | 144.03 | 144.03 | 144.03 | - |
| 28 may 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
| 23 may 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | - |
| 22 may 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
| 21 may 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
| 20 may 2024 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | - |
| 17 may 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 16 may 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
| 15 may 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
| 14 may 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
| 13 may 2024 | 139.21 | 139.21 | 139.21 | 139.21 | 139.21 | - |
| 10 may 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | - |
| 09 may 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | - |
| 08 may 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
| 07 may 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
| 02 may 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | - |
| 30 abr 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
| 29 abr 2024 | 142.99 | 142.99 | 142.99 | 142.99 | 142.99 | - |
| 26 abr 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
| 25 abr 2024 | 144.03 | 144.03 | 144.03 | 144.03 | 144.03 | - |
| 24 abr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| 23 abr 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
| 22 abr 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
| 19 abr 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | - |
| 18 abr 2024 | 142.79 | 142.79 | 142.79 | 142.79 | 142.79 | - |
| 17 abr 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
| 16 abr 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
| 15 abr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
| 12 abr 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
| 11 abr 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| 10 abr 2024 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
| 09 abr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 08 abr 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| 05 abr 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
| 04 abr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 03 abr 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| 02 abr 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - |
| 28 mar 2024 | 139.43 | 139.43 | 139.43 | 139.43 | 139.43 | - |
| 27 mar 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
| 26 mar 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | - |
| 25 mar 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
| 22 mar 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 21 mar 2024 | 137.59 | 137.59 | 137.59 | 137.59 | 137.59 | - |
| 20 mar 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
| 19 mar 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| 14 mar 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
| 13 mar 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
| 12 mar 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
| 11 mar 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 08 mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 07 mar 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.57 | - |
| 06 mar 2024 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | - |
| 05 mar 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
| 04 mar 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
| 01 mar 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
| 29 feb 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
| 28 feb 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
| 27 feb 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
| 26 feb 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
| 23 feb 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| 22 feb 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
| 21 feb 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 20 feb 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
| 15 feb 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
| 14 feb 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
| 13 feb 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
| 12 feb 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
| 09 feb 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
| 08 feb 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| 07 feb 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| 06 feb 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
| 01 feb 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | - |
| 31 ene 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
| 30 ene 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
| 29 ene 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| 26 ene 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 25 ene 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
| 24 ene 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 23 ene 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
| 22 ene 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
| 19 ene 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
| 18 ene 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
| 17 ene 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
| 16 ene 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
| *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.