Cooper Creek Ptnrs NA L/S Eq EURRetlPld (0P0001EHPX.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | - |
| 07 may 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | - |
| 02 may 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 173.77 | - |
| 30 abr 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
| 29 abr 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
| 26 abr 2024 | 171.99 | 171.99 | 171.99 | 171.99 | 171.99 | - |
| 25 abr 2024 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | - |
| 24 abr 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
| 23 abr 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
| 22 abr 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
| 19 abr 2024 | 171.81 | 171.81 | 171.81 | 171.81 | 171.81 | - |
| 18 abr 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | - |
| 17 abr 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
| 16 abr 2024 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | - |
| 15 abr 2024 | 172.24 | 172.24 | 172.24 | 172.24 | 172.24 | - |
| 12 abr 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
| 11 abr 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| 10 abr 2024 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | - |
| 09 abr 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | - |
| 08 abr 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | - |
| 05 abr 2024 | 172.73 | 172.73 | 172.73 | 172.73 | 172.73 | - |
| 04 abr 2024 | 172.81 | 172.81 | 172.81 | 172.81 | 172.81 | - |
| 03 abr 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
| 02 abr 2024 | 172.64 | 172.64 | 172.64 | 172.64 | 172.64 | - |
| 28 mar 2024 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | - |
| 27 mar 2024 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | - |
| 26 mar 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 25 mar 2024 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | - |
| 22 mar 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
| 21 mar 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | - |
| 20 mar 2024 | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | - |
| 19 mar 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 168.97 | 168.97 | 168.97 | 168.97 | 168.97 | - |
| 14 mar 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 13 mar 2024 | 168.43 | 168.43 | 168.43 | 168.43 | 168.43 | - |
| 12 mar 2024 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | - |
| 11 mar 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
| 08 mar 2024 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | - |
| 07 mar 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - |
| 06 mar 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 167.16 | - |
| 05 mar 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | - |
| 04 mar 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | - |
| 01 mar 2024 | 168.87 | 168.87 | 168.87 | 168.87 | 168.87 | - |
| 29 feb 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
| 28 feb 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| 27 feb 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| 26 feb 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
| 21 feb 2024 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | - |
| 20 feb 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
| 15 feb 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
| 14 feb 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
| 13 feb 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - |
| 12 feb 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | - |
| 09 feb 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
| 08 feb 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | - |
| 07 feb 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
| 06 feb 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 01 feb 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 163.73 | - |
| 31 ene 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | - |
| 30 ene 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | - |
| 29 ene 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
| 26 ene 2024 | 163.51 | 163.51 | 163.51 | 163.51 | 163.51 | - |
| 25 ene 2024 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | - |
| 24 ene 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
| 23 ene 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - |
| 22 ene 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
| 19 ene 2024 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | - |
| 18 ene 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | - |
| 17 ene 2024 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | - |
| 16 ene 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
| 11 ene 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
| 10 ene 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | - |
| 09 ene 2024 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | - |
| 08 ene 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | - |
| 05 ene 2024 | 165.77 | 165.77 | 165.77 | 165.77 | 165.77 | - |
| 04 ene 2024 | 164.93 | 164.93 | 164.93 | 164.93 | 164.93 | - |
| 03 ene 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | - |
| 02 ene 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| 29 dic 2023 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| 28 dic 2023 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
| 21 dic 2023 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | - |
| 20 dic 2023 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
| 19 dic 2023 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
| 18 dic 2023 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | - |
| 15 dic 2023 | 164.13 | 164.13 | 164.13 | 164.13 | 164.13 | - |
| *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.