U.S. markets open in 7 hours 3 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,009.75 +37.50 (+0.19%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,322.20 -8.60 (-0.37%)
CT (Lux) Global Equity Income AEC EUR (0P0001EU8G.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 24 jun 2024 | 0.116 Dividendo | |||||
| 21 jun 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.40 | - |
| 20 jun 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.46 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | - |
| 17 jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.36 | - |
| 14 jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.31 | - |
| 13 jun 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - |
| 12 jun 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.42 | - |
| 11 jun 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.32 | - |
| 10 jun 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.37 | - |
| 07 jun 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.38 | - |
| 06 jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.45 | - |
| 05 jun 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.43 | - |
| 04 jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.36 | - |
| 03 jun 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - |
| 31 may 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.41 | - |
| 30 may 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.32 | - |
| 29 may 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.31 | - |
| 28 may 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.47 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.49 | - |
| 23 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - |
| 22 may 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.55 | - |
| 21 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.59 | - |
| 16 may 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.59 | - |
| 15 may 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.58 | - |
| 14 may 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.46 | - |
| 13 may 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.45 | - |
| 10 may 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.42 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.32 | - |
| 07 may 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.31 | - |
| 06 may 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.24 | - |
| 03 may 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.18 | - |
| 02 may 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | - |
| 30 abr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.10 | - |
| 29 abr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.20 | - |
| 26 abr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.15 | - |
| 25 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - |
| 24 abr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | - |
| 23 abr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.11 | - |
| 22 abr 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.01 | - |
| 19 abr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.96 | - |
| 18 abr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.00 | - |
| 17 abr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.97 | - |
| 16 abr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.97 | - |
| 15 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - |
| 12 abr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.18 | - |
| 11 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - |
| 10 abr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.33 | - |
| 09 abr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.42 | - |
| 08 abr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - |
| 05 abr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| 04 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - |
| 03 abr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.42 | - |
| 02 abr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.40 | - |
| 28 mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.46 | - |
| 27 mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.43 | - |
| 26 mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.35 | - |
| 25 mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.33 | - |
| 22 mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.35 | - |
| 22 mar 2024 | 0.068 Dividendo | |||||
| 21 mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.39 | - |
| 20 mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.30 | - |
| 19 mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.25 | - |
| 18 mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.24 | - |
| 15 mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.23 | - |
| 14 mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.31 | - |
| 13 mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.37 | - |
| 12 mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.33 | - |
| 11 mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.28 | - |
| 08 mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.31 | - |
| 07 mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.29 | - |
| 06 mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.20 | - |
| 05 mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.15 | - |
| 04 mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.20 | - |
| 01 mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.15 | - |
| 29 feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.12 | - |
| 28 feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.11 | - |
| 27 feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.13 | - |
| 26 feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.11 | - |
| 23 feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.15 | - |
| 22 feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - |
| 21 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - |
| 20 feb 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.01 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.00 | - |
| 15 feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.97 | - |
| 14 feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.84 | - |
| 13 feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.80 | - |
| 12 feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.91 | - |
| 09 feb 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.89 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.86 | - |
| *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.