Velten Strategie Deutschland (0P00019PR1.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:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 21 jun 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
| 20 jun 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 19 jun 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - |
| 18 jun 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.93 | - |
| 17 jun 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
| 14 jun 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
| 13 jun 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
| 12 jun 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
| 11 jun 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
| 10 jun 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
| 07 jun 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
| 06 jun 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - |
| 05 jun 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | - |
| 04 jun 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
| 03 jun 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
| 31 may 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| 28 may 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 27 may 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - |
| 24 may 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 23 may 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
| 22 may 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
| 21 may 2024 | 139.16 | 139.16 | 139.16 | 139.16 | 139.16 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
| 16 may 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 15 may 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 14 may 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 13 may 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
| 10 may 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 137.47 | 137.47 | 137.47 | 137.47 | 137.47 | - |
| 07 may 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| 06 may 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - |
| 03 may 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
| 02 may 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 30 abr 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 29 abr 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - |
| 26 abr 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 138.28 | - |
| 25 abr 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 24 abr 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
| 23 abr 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
| 22 abr 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
| 19 abr 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
| 18 abr 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | - |
| 17 abr 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
| 16 abr 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 15 abr 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
| 12 abr 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
| 11 abr 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
| 10 abr 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
| 09 abr 2024 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | - |
| 08 abr 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
| 05 abr 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
| 04 abr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 03 abr 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
| 02 abr 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
| 28 mar 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
| 27 mar 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| 26 mar 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
| 25 mar 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
| 22 mar 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
| 21 mar 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 20 mar 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | - |
| 19 mar 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 18 mar 2024 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | - |
| 15 mar 2024 | 137.47 | 137.47 | 137.47 | 137.47 | 137.47 | - |
| 14 mar 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | - |
| 13 mar 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
| 12 mar 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.79 | - |
| 11 mar 2024 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | - |
| 08 mar 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
| 07 mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 06 mar 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
| 05 mar 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
| 04 mar 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
| 01 mar 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | - |
| 29 feb 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
| 28 feb 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
| 27 feb 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 26 feb 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 23 feb 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
| 22 feb 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 21 feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| 20 feb 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | - |
| 19 feb 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | - |
| 16 feb 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - |
| 15 feb 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| 15 feb 2024 | 2.17 Dividendo | |||||
| 14 feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 135.43 | - |
| 13 feb 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 135.00 | - |
| 12 feb 2024 | 139.03 | 139.03 | 139.03 | 139.03 | 136.84 | - |
| 09 feb 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 136.11 | - |
| 08 feb 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 135.12 | - |
| 07 feb 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 134.37 | - |
| 06 feb 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 134.12 | - |
| *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.