ERGO Vermögensmanagement Ausgewogen (0P00019Y1J.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 19 jun 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 18 jun 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 17 jun 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 14 jun 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 13 jun 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 12 jun 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 11 jun 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 10 jun 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 07 jun 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 06 jun 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 05 jun 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 04 jun 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 03 jun 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 31 may 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 28 may 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 27 may 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 24 may 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 23 may 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 22 may 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 21 may 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 16 may 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 15 may 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 14 may 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 13 may 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 10 may 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 07 may 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 06 may 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 03 may 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 02 may 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 30 abr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 29 abr 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 26 abr 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 25 abr 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 24 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 23 abr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 22 abr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 19 abr 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 18 abr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 17 abr 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 16 abr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 15 abr 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 12 abr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 11 abr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 10 abr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 09 abr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 08 abr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 03 abr 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 02 abr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 28 mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 27 mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 26 mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 25 mar 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 22 mar 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 21 mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 20 mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 19 mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 18 mar 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 15 mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 14 mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 13 mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 12 mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 11 mar 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 08 mar 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 07 mar 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 06 mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 05 mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 04 mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 01 mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 29 feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 28 feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 27 feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 26 feb 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 23 feb 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 22 feb 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 21 feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 20 feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 19 feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 16 feb 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 15 feb 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 14 feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 13 feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 12 feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 09 feb 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 08 feb 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 07 feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 06 feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 05 feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 02 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 01 feb 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 31 ene 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| *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.