U.S. markets closed

CT (Lux) American Smaller Com 1E EUR (0P0001EU8N.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
19.53-0.12 (-0.62%)
Al cierre: 10:00PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024------
13 jun 202419.5319.5319.5319.5319.53-
12 jun 202419.6619.6619.6619.6619.66-
11 jun 202419.6619.6619.6619.6619.66-
10 jun 202419.7019.7019.7019.7019.70-
07 jun 202419.5819.5819.5819.5819.58-
06 jun 202419.6519.6519.6519.6519.65-
05 jun 202419.7519.7519.7519.7519.75-
04 jun 202419.4819.4819.4819.4819.48-
03 jun 202419.7119.7119.7119.7119.71-
31 may 202419.8619.8619.8619.8619.86-
30 may 202419.6519.6519.6519.6519.65-
29 may 202419.5119.5119.5119.5119.51-
28 may 202419.6319.6319.6319.6319.63-
27 may 2024------
24 may 202419.6819.6819.6819.6819.68-
23 may 202419.5319.5319.5319.5319.53-
22 may 202419.8919.8919.8919.8919.89-
21 may 202419.9819.9819.9819.9819.98-
20 may 2024------
17 may 202420.0520.0520.0520.0520.05-
16 may 202420.0720.0720.0720.0720.07-
15 may 202420.2320.2320.2320.2320.23-
14 may 202420.1320.1320.1320.1320.13-
13 may 202419.9819.9819.9819.9819.98-
10 may 202420.0020.0020.0020.0020.00-
09 may 2024------
08 may 202419.6119.6119.6119.6119.61-
07 may 202419.8119.8119.8119.8119.81-
06 may 202419.6919.6919.6919.6919.69-
03 may 202419.5419.5419.5419.5419.54-
02 may 202419.5119.5119.5119.5119.51-
30 abr 202419.1619.1619.1619.1619.16-
29 abr 202419.3219.3219.3219.3219.32-
26 abr 202419.1619.1619.1619.1619.16-
25 abr 202418.9718.9718.9718.9718.97-
24 abr 202419.0519.0519.0519.0519.05-
23 abr 202419.0419.0419.0419.0419.04-
22 abr 202418.8418.8418.8418.8418.84-
19 abr 202418.6518.6518.6518.6518.65-
18 abr 202418.6218.6218.6218.6218.62-
17 abr 202418.6618.6618.6618.6618.66-
16 abr 202418.7618.7618.7618.7618.76-
15 abr 202418.9018.9018.9018.9018.90-
12 abr 202419.2119.2119.2119.2119.21-
11 abr 202419.5219.5219.5219.5219.52-
10 abr 202419.4119.4119.4119.4119.41-
09 abr 202419.7319.7319.7319.7319.73-
08 abr 202419.5919.5919.5919.5919.59-
05 abr 202419.4719.4719.4719.4719.47-
04 abr 202419.2219.2219.2219.2219.22-
03 abr 202419.4619.4619.4619.4619.46-
02 abr 202419.4719.4719.4719.4719.47-
28 mar 202419.9919.9919.9919.9919.99-
27 mar 202419.7919.7919.7919.7919.79-
26 mar 202419.3119.3119.3119.3119.31-
25 mar 202419.3319.3319.3319.3319.33-
22 mar 202419.4119.4119.4119.4119.41-
21 mar 202419.6419.6419.6419.6419.64-
20 mar 202419.4719.4719.4719.4719.47-
19 mar 202419.2819.2819.2819.2819.28-
18 mar 202419.0719.0719.0719.0719.07-
15 mar 202419.1919.1919.1919.1919.19-
14 mar 202419.0919.0919.0919.0919.09-
13 mar 202419.3219.3219.3219.3219.32-
12 mar 202419.3319.3319.3319.3319.33-
11 mar 202419.3919.3919.3919.3919.39-
08 mar 202419.2919.2919.2919.2919.29-
07 mar 202419.3719.3719.3719.3719.37-
06 mar 202419.2519.2519.2519.2519.25-
05 mar 202419.2119.2119.2119.2119.21-
04 mar 202419.3819.3819.3819.3819.38-
01 mar 202419.4919.4919.4919.4919.49-
29 feb 202419.3819.3819.3819.3819.38-
28 feb 202419.2619.2619.2619.2619.26-
27 feb 202419.4519.4519.4519.4519.45-
26 feb 202419.3119.3119.3119.3119.31-
23 feb 202419.3519.3519.3519.3519.35-
22 feb 202419.3219.3219.3219.3219.32-
21 feb 202419.1419.1419.1419.1419.14-
20 feb 202419.2119.2119.2119.2119.21-
19 feb 2024------
16 feb 202419.4619.4619.4619.4619.46-
15 feb 202419.6419.6419.6419.6419.64-
14 feb 202419.4019.4019.4019.4019.40-
13 feb 202419.0519.0519.0519.0519.05-
12 feb 202419.6719.6719.6719.6719.67-
09 feb 202419.4419.4419.4419.4419.44-
08 feb 2024------
07 feb 202419.0519.0519.0519.0519.05-
06 feb 202419.0919.0919.0919.0919.09-
05 feb 202418.8618.8618.8618.8618.86-
02 feb 202419.0019.0019.0019.0019.00-
01 feb 202419.0719.0719.0719.0719.07-
31 ene 202418.8418.8418.8418.8418.84-
30 ene 202419.3219.3219.3219.3219.32-
29 ene 202419.5519.5519.5519.5519.55-
26 ene 202419.1819.1819.1819.1819.18-
25 ene 2024------
24 ene 202418.9918.9918.9918.9918.99-
*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...