DNB Fund Renewable Energy inst A (0P0001A5I5.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 208.04 | 208.04 | 208.04 | 208.04 | 208.04 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | - |
| 16 may 2024 | 211.07 | 211.07 | 211.07 | 211.07 | 211.07 | - |
| 15 may 2024 | 210.29 | 210.29 | 210.29 | 210.29 | 210.29 | - |
| 14 may 2024 | 210.48 | 210.48 | 210.48 | 210.48 | 210.48 | - |
| 13 may 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
| 10 may 2024 | 208.13 | 208.13 | 208.13 | 208.13 | 208.13 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 207.43 | 207.43 | 207.43 | 207.43 | 207.43 | - |
| 07 may 2024 | 206.64 | 206.64 | 206.64 | 206.64 | 206.64 | - |
| 06 may 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 03 may 2024 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | - |
| 02 may 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
| 30 abr 2024 | 199.01 | 199.01 | 199.01 | 199.01 | 199.01 | - |
| 29 abr 2024 | 200.46 | 200.46 | 200.46 | 200.46 | 200.46 | - |
| 26 abr 2024 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | - |
| 25 abr 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 195.16 | - |
| 24 abr 2024 | 196.28 | 196.28 | 196.28 | 196.28 | 196.28 | - |
| 23 abr 2024 | 196.69 | 196.69 | 196.69 | 196.69 | 196.69 | - |
| 22 abr 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | - |
| 19 abr 2024 | 193.49 | 193.49 | 193.49 | 193.49 | 193.49 | - |
| 18 abr 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
| 17 abr 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 195.24 | - |
| 16 abr 2024 | 195.38 | 195.38 | 195.38 | 195.38 | 195.38 | - |
| 15 abr 2024 | 199.24 | 199.24 | 199.24 | 199.24 | 199.24 | - |
| 12 abr 2024 | 202.44 | 202.44 | 202.44 | 202.44 | 202.44 | - |
| 11 abr 2024 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | - |
| 10 abr 2024 | 203.38 | 203.38 | 203.38 | 203.38 | 203.38 | - |
| 09 abr 2024 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | - |
| 08 abr 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
| 05 abr 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
| 04 abr 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| 03 abr 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - |
| 02 abr 2024 | 202.64 | 202.64 | 202.64 | 202.64 | 202.64 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 206.51 | 206.51 | 206.51 | 206.51 | 206.51 | - |
| 26 mar 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.51 | - |
| 25 mar 2024 | 202.78 | 202.78 | 202.78 | 202.78 | 202.78 | - |
| 22 mar 2024 | 204.79 | 204.79 | 204.79 | 204.79 | 204.79 | - |
| 21 mar 2024 | 204.56 | 204.56 | 204.56 | 204.56 | 204.56 | - |
| 20 mar 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | - |
| 19 mar 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | - |
| 18 mar 2024 | 199.33 | 199.33 | 199.33 | 199.33 | 199.33 | - |
| 15 mar 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - |
| 14 mar 2024 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | - |
| 13 mar 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| 12 mar 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | - |
| 11 mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
| 08 mar 2024 | 204.74 | 204.74 | 204.74 | 204.74 | 204.74 | - |
| 07 mar 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 203.96 | - |
| 06 mar 2024 | 201.92 | 201.92 | 201.92 | 201.92 | 201.92 | - |
| 05 mar 2024 | 200.04 | 200.04 | 200.04 | 200.04 | 200.04 | - |
| 04 mar 2024 | 201.83 | 201.83 | 201.83 | 201.83 | 201.83 | - |
| 01 mar 2024 | 203.61 | 203.61 | 203.61 | 203.61 | 203.61 | - |
| 29 feb 2024 | 200.18 | 200.18 | 200.18 | 200.18 | 200.18 | - |
| 28 feb 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | - |
| 27 feb 2024 | 197.49 | 197.49 | 197.49 | 197.49 | 197.49 | - |
| 26 feb 2024 | 195.93 | 195.93 | 195.93 | 195.93 | 195.93 | - |
| 23 feb 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| 22 feb 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | - |
| 21 feb 2024 | 201.28 | 201.28 | 201.28 | 201.28 | 201.28 | - |
| 20 feb 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 203.96 | - |
| 15 feb 2024 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | - |
| 14 feb 2024 | 202.29 | 202.29 | 202.29 | 202.29 | 202.29 | - |
| 13 feb 2024 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | - |
| 12 feb 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| 09 feb 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - |
| 08 feb 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - |
| 07 feb 2024 | 199.11 | 199.11 | 199.11 | 199.11 | 199.11 | - |
| 06 feb 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | - |
| 05 feb 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 02 feb 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| 01 feb 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - |
| 31 ene 2024 | 197.96 | 197.96 | 197.96 | 197.96 | 197.96 | - |
| 30 ene 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | - |
| 29 ene 2024 | 200.62 | 200.62 | 200.62 | 200.62 | 200.62 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 198.63 | 198.63 | 198.63 | 198.63 | 198.63 | - |
| 24 ene 2024 | 198.21 | 198.21 | 198.21 | 198.21 | 198.21 | - |
| 23 ene 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | - |
| 22 ene 2024 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | - |
| 19 ene 2024 | 193.31 | 193.31 | 193.31 | 193.31 | 193.31 | - |
| 18 ene 2024 | 194.93 | 194.93 | 194.93 | 194.93 | 194.93 | - |
| 17 ene 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | - |
| 16 ene 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 204.78 | 204.78 | 204.78 | 204.78 | 204.78 | - |
| 11 ene 2024 | 205.97 | 205.97 | 205.97 | 205.97 | 205.97 | - |
| 10 ene 2024 | 206.79 | 206.79 | 206.79 | 206.79 | 206.79 | - |
| 09 ene 2024 | 208.73 | 208.73 | 208.73 | 208.73 | 208.73 | - |
| 08 ene 2024 | 209.31 | 209.31 | 209.31 | 209.31 | 209.31 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| *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.