AQR Apex UCITS C1 Acc (0P00019GO2.L)
Stuttgart - Stuttgart Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | - |
| 30 may 2024 | 14,665.00 | 14,665.00 | 14,665.00 | 14,665.00 | 14,665.00 | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 14,628.00 | 14,628.00 | 14,628.00 | 14,628.00 | 14,628.00 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | - |
| 23 may 2024 | 14,547.00 | 14,547.00 | 14,547.00 | 14,547.00 | 14,547.00 | - |
| 22 may 2024 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | - |
| 21 may 2024 | 14,489.00 | 14,489.00 | 14,489.00 | 14,489.00 | 14,489.00 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | - |
| 16 may 2024 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 14,415.00 | 14,415.00 | 14,415.00 | 14,415.00 | 14,415.00 | - |
| 13 may 2024 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 14,393.00 | 14,393.00 | 14,393.00 | 14,393.00 | 14,393.00 | - |
| 07 may 2024 | 14,382.00 | 14,382.00 | 14,382.00 | 14,382.00 | 14,382.00 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 14,312.00 | 14,312.00 | 14,312.00 | 14,312.00 | 14,312.00 | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 14,524.00 | 14,524.00 | 14,524.00 | 14,524.00 | 14,524.00 | - |
| 29 abr 2024 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | - |
| 26 abr 2024 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | - |
| 25 abr 2024 | 14,367.00 | 14,367.00 | 14,367.00 | 14,367.00 | 14,367.00 | - |
| 24 abr 2024 | 14,452.00 | 14,452.00 | 14,452.00 | 14,452.00 | 14,452.00 | - |
| 23 abr 2024 | 14,398.00 | 14,398.00 | 14,398.00 | 14,398.00 | 14,398.00 | - |
| 22 abr 2024 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | - |
| 19 abr 2024 | 14,317.00 | 14,317.00 | 14,317.00 | 14,317.00 | 14,317.00 | - |
| 18 abr 2024 | 14,326.00 | 14,326.00 | 14,326.00 | 14,326.00 | 14,326.00 | - |
| 17 abr 2024 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | - |
| 16 abr 2024 | 14,214.00 | 14,214.00 | 14,214.00 | 14,214.00 | 14,214.00 | - |
| 15 abr 2024 | 14,462.00 | 14,462.00 | 14,462.00 | 14,462.00 | 14,462.00 | - |
| 12 abr 2024 | 14,463.00 | 14,463.00 | 14,463.00 | 14,463.00 | 14,463.00 | - |
| 11 abr 2024 | 14,344.00 | 14,344.00 | 14,344.00 | 14,344.00 | 14,344.00 | - |
| 10 abr 2024 | 14,327.00 | 14,327.00 | 14,327.00 | 14,327.00 | 14,327.00 | - |
| 09 abr 2024 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | 14,259.00 | 14,259.00 | 14,259.00 | 14,259.00 | 14,259.00 | - |
| 04 abr 2024 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | - |
| 03 abr 2024 | 14,194.00 | 14,194.00 | 14,194.00 | 14,194.00 | 14,194.00 | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 13,982.00 | 13,982.00 | 13,982.00 | 13,982.00 | 13,982.00 | - |
| 27 mar 2024 | 13,931.00 | 13,931.00 | 13,931.00 | 13,931.00 | 13,931.00 | - |
| 26 mar 2024 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 13,837.00 | 13,837.00 | 13,837.00 | 13,837.00 | 13,837.00 | - |
| 21 mar 2024 | 13,786.00 | 13,786.00 | 13,786.00 | 13,786.00 | 13,786.00 | - |
| 20 mar 2024 | 13,693.00 | 13,693.00 | 13,693.00 | 13,693.00 | 13,693.00 | - |
| 19 mar 2024 | 13,676.00 | 13,676.00 | 13,676.00 | 13,676.00 | 13,676.00 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 13,541.00 | 13,541.00 | 13,541.00 | 13,541.00 | 13,541.00 | - |
| 14 mar 2024 | 13,493.00 | 13,493.00 | 13,493.00 | 13,493.00 | 13,493.00 | - |
| 13 mar 2024 | 13,426.00 | 13,426.00 | 13,426.00 | 13,426.00 | 13,426.00 | - |
| 12 mar 2024 | 13,339.00 | 13,339.00 | 13,339.00 | 13,339.00 | 13,339.00 | - |
| 11 mar 2024 | 13,179.00 | 13,179.00 | 13,179.00 | 13,179.00 | 13,179.00 | - |
| 08 mar 2024 | 13,199.00 | 13,199.00 | 13,199.00 | 13,199.00 | 13,199.00 | - |
| 07 mar 2024 | 13,228.00 | 13,228.00 | 13,228.00 | 13,228.00 | 13,228.00 | - |
| 06 mar 2024 | 13,284.00 | 13,284.00 | 13,284.00 | 13,284.00 | 13,284.00 | - |
| 05 mar 2024 | 13,212.00 | 13,212.00 | 13,212.00 | 13,212.00 | 13,212.00 | - |
| 04 mar 2024 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | - |
| 01 mar 2024 | 13,186.00 | 13,186.00 | 13,186.00 | 13,186.00 | 13,186.00 | - |
| 29 feb 2024 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | - |
| 28 feb 2024 | 13,131.00 | 13,131.00 | 13,131.00 | 13,131.00 | 13,131.00 | - |
| 27 feb 2024 | 13,109.00 | 13,109.00 | 13,109.00 | 13,109.00 | 13,109.00 | - |
| 26 feb 2024 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | - |
| 23 feb 2024 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | - |
| 22 feb 2024 | 13,002.00 | 13,002.00 | 13,002.00 | 13,002.00 | 13,002.00 | - |
| 21 feb 2024 | 12,853.00 | 12,853.00 | 12,853.00 | 12,853.00 | 12,853.00 | - |
| 20 feb 2024 | 12,839.00 | 12,839.00 | 12,839.00 | 12,839.00 | 12,839.00 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,887.00 | 12,887.00 | 12,887.00 | 12,887.00 | 12,887.00 | - |
| 15 feb 2024 | 12,877.00 | 12,877.00 | 12,877.00 | 12,877.00 | 12,877.00 | - |
| 14 feb 2024 | 12,931.00 | 12,931.00 | 12,931.00 | 12,931.00 | 12,931.00 | - |
| 13 feb 2024 | 12,888.00 | 12,888.00 | 12,888.00 | 12,888.00 | 12,888.00 | - |
| 12 feb 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 12,906.00 | 12,906.00 | 12,906.00 | 12,906.00 | 12,906.00 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 12,912.00 | 12,912.00 | 12,912.00 | 12,912.00 | 12,912.00 | - |
| 05 feb 2024 | 12,884.00 | 12,884.00 | 12,884.00 | 12,884.00 | 12,884.00 | - |
| 02 feb 2024 | 12,882.00 | 12,882.00 | 12,882.00 | 12,882.00 | 12,882.00 | - |
| 01 feb 2024 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | - |
| 31 ene 2024 | 12,749.00 | 12,749.00 | 12,749.00 | 12,749.00 | 12,749.00 | - |
| 30 ene 2024 | 12,756.00 | 12,756.00 | 12,756.00 | 12,756.00 | 12,756.00 | - |
| 29 ene 2024 | - | - | - | - | - | - |
| 26 ene 2024 | 12,639.00 | 12,639.00 | 12,639.00 | 12,639.00 | 12,639.00 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | - |
| 23 ene 2024 | 12,547.00 | 12,547.00 | 12,547.00 | 12,547.00 | 12,547.00 | - |
| 22 ene 2024 | 12,638.00 | 12,638.00 | 12,638.00 | 12,638.00 | 12,638.00 | - |
| 19 ene 2024 | 12,519.00 | 12,519.00 | 12,519.00 | 12,519.00 | 12,519.00 | - |
| 18 ene 2024 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | - |
| 17 ene 2024 | 12,379.00 | 12,379.00 | 12,379.00 | 12,379.00 | 12,379.00 | - |
| 16 ene 2024 | 12,457.00 | 12,457.00 | 12,457.00 | 12,457.00 | 12,457.00 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | 12,524.00 | - |
| 11 ene 2024 | 12,523.00 | 12,523.00 | 12,523.00 | 12,523.00 | 12,523.00 | - |
| *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.