Schroder GAIA Two Sigma Dvrs C Acc EUR H (0P00018MME.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
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 |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
| 31 may 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
| 30 may 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 130.07 | - |
| 29 may 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
| 28 may 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
| 23 may 2024 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | - |
| 22 may 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
| 21 may 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
| 20 may 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 17 may 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
| 16 may 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
| 15 may 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
| 14 may 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
| 13 may 2024 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
| 10 may 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
| 09 may 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 08 may 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
| 07 may 2024 | 132.17 | 132.17 | 132.17 | 132.17 | 132.17 | - |
| 06 may 2024 | 131.49 | 131.49 | 131.49 | 131.49 | 131.49 | - |
| 03 may 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
| 02 may 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
| 30 abr 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | - |
| 29 abr 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
| 26 abr 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
| 25 abr 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 24 abr 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
| 23 abr 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
| 22 abr 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
| 19 abr 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
| 18 abr 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - |
| 17 abr 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
| 16 abr 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
| 15 abr 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
| 12 abr 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
| 11 abr 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
| 10 abr 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
| 09 abr 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
| 08 abr 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
| 05 abr 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 04 abr 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 03 abr 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
| 02 abr 2024 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | - |
| 28 mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 27 mar 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
| 26 mar 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| 25 mar 2024 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | - |
| 22 mar 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
| 21 mar 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
| 20 mar 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
| 19 mar 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
| 18 mar 2024 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | - |
| 15 mar 2024 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | - |
| 14 mar 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
| 13 mar 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 12 mar 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| 11 mar 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 08 mar 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
| 07 mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
| 06 mar 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 05 mar 2024 | 128.42 | 128.42 | 128.42 | 128.42 | 128.42 | - |
| 04 mar 2024 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | - |
| 01 mar 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
| 29 feb 2024 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | - |
| 28 feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 27 feb 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
| 26 feb 2024 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | - |
| 23 feb 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
| 22 feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 21 feb 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
| 20 feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
| 15 feb 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
| 14 feb 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
| 13 feb 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
| 12 feb 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
| 09 feb 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
| 06 feb 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| 05 feb 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
| 02 feb 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 01 feb 2024 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | - |
| 31 ene 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
| 30 ene 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 130.07 | - |
| 29 ene 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 26 ene 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
| 23 ene 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
| 22 ene 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 129.17 | - |
| 19 ene 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
| 18 ene 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
| 17 ene 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
| 16 ene 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 126.89 | - |
| *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.