Berenberg EM Bonds ESG I Uh USD (0P0001CTA6)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| 16 may 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
| 15 may 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | - |
| 14 may 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 13 may 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| 10 may 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| 07 may 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
| 06 may 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 03 may 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 02 may 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
| 29 abr 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| 26 abr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| 25 abr 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| 24 abr 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 23 abr 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
| 22 abr 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
| 19 abr 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
| 18 abr 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| 17 abr 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 16 abr 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
| 15 abr 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| 12 abr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| 11 abr 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
| 10 abr 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
| 09 abr 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| 08 abr 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 05 abr 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 04 abr 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 03 abr 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| 02 abr 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| 27 mar 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| 26 mar 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
| 25 mar 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| 22 mar 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
| 21 mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| 20 mar 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| 19 mar 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 18 mar 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 15 mar 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| 14 mar 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| 13 mar 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 12 mar 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| 11 mar 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| 08 mar 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
| 07 mar 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 06 mar 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
| 05 mar 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| 04 mar 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
| 01 mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 29 feb 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
| 28 feb 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 27 feb 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
| 26 feb 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| 23 feb 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| 22 feb 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 21 feb 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 20 feb 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 20 feb 2024 | 3.35 Dividendo | |||||
| 16 feb 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 86.10 | - |
| 15 feb 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 86.14 | - |
| 14 feb 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 85.87 | - |
| 13 feb 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 85.71 | - |
| 12 feb 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 86.17 | - |
| 09 feb 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 86.09 | - |
| 08 feb 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 86.10 | - |
| 07 feb 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 86.17 | - |
| 06 feb 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 86.09 | - |
| 05 feb 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 85.81 | - |
| 02 feb 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 86.31 | - |
| 01 feb 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 86.66 | - |
| 31 ene 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 86.55 | - |
| 30 ene 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 86.39 | - |
| 29 ene 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 86.67 | - |
| 26 ene 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 85.98 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 85.69 | - |
| 23 ene 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 85.65 | - |
| 22 ene 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 85.89 | - |
| 19 ene 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 85.84 | - |
| 18 ene 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 85.86 | - |
| 17 ene 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 85.92 | - |
| 16 ene 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 86.23 | - |
| 12 ene 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 86.54 | - |
| 11 ene 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 86.24 | - |
| 10 ene 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 85.88 | - |
| 09 ene 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 85.70 | - |
| 08 ene 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 85.83 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 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.