Hermes Universal - Very Low (0P0001BDBG.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 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
| 19 jun 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
| 18 jun 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
| 17 jun 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
| 14 jun 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
| 13 jun 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| 12 jun 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 11 jun 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
| 10 jun 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 07 jun 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
| 06 jun 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
| 05 jun 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
| 04 jun 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 03 jun 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| 31 may 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
| 30 may 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 29 may 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 28 may 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
| 27 may 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| 24 may 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 23 may 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| 22 may 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 21 may 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 16 may 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 15 may 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
| 14 may 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
| 13 may 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| 13 may 2024 | 0.3 Dividendo | |||||
| 10 may 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.43 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.39 | - |
| 07 may 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.44 | - |
| 06 may 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.26 | - |
| 03 may 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.12 | - |
| 02 may 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 104.91 | - |
| 30 abr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.80 | - |
| 29 abr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.00 | - |
| 26 abr 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 104.88 | - |
| 25 abr 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.59 | - |
| 24 abr 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 104.75 | - |
| 23 abr 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 104.88 | - |
| 22 abr 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 104.77 | - |
| 19 abr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.60 | - |
| 18 abr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 104.72 | - |
| 17 abr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 104.72 | - |
| 16 abr 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 104.77 | - |
| 15 abr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.00 | - |
| 12 abr 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.27 | - |
| 11 abr 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.14 | - |
| 10 abr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.12 | - |
| 09 abr 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.22 | - |
| 08 abr 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.08 | - |
| 05 abr 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.11 | - |
| 04 abr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.12 | - |
| 03 abr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.12 | - |
| 02 abr 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.14 | - |
| 28 mar 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.32 | - |
| 27 mar 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.24 | - |
| 26 mar 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.02 | - |
| 25 mar 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 104.99 | - |
| 22 mar 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.12 | - |
| 21 mar 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 104.99 | - |
| 20 mar 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 104.74 | - |
| 19 mar 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.69 | - |
| 18 mar 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.63 | - |
| 15 mar 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.55 | - |
| 14 mar 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.69 | - |
| 13 mar 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 104.74 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.68 | - |
| 08 mar 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 104.74 | - |
| 07 mar 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.64 | - |
| 06 mar 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.48 | - |
| 05 mar 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.42 | - |
| 04 mar 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.41 | - |
| 01 mar 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.37 | - |
| 29 feb 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.26 | - |
| 28 feb 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.11 | - |
| 27 feb 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.17 | - |
| 26 feb 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.16 | - |
| 23 feb 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.34 | - |
| 22 feb 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.17 | - |
| 21 feb 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 103.94 | - |
| 20 feb 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.06 | - |
| 19 feb 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.07 | - |
| 16 feb 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.05 | - |
| 15 feb 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.11 | - |
| 14 feb 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.05 | - |
| 13 feb 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 103.86 | - |
| 12 feb 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.04 | - |
| 09 feb 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 103.93 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 103.98 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 103.89 | - |
| 02 feb 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 103.98 | - |
| 01 feb 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 103.99 | - |
| *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.