Protea Fund - Nao Responsible Europe (0P0001FDIC.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 29 may 2024 | 191.47 | 191.47 | 191.47 | 191.47 | 191.47 | - |
| 28 may 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
| 27 may 2024 | 194.08 | 194.08 | 194.08 | 194.08 | 194.08 | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | - |
| 22 may 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| 21 may 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 193.01 | 193.01 | 193.01 | 193.01 | 193.01 | - |
| 16 may 2024 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | - |
| 15 may 2024 | 193.13 | 193.13 | 193.13 | 193.13 | 193.13 | - |
| 14 may 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| 13 may 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 10 may 2024 | 192.17 | 192.17 | 192.17 | 192.17 | 192.17 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 190.24 | 190.24 | 190.24 | 190.24 | 190.24 | - |
| 07 may 2024 | 189.17 | 189.17 | 189.17 | 189.17 | 189.17 | - |
| 06 may 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
| 03 may 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | - |
| 02 may 2024 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | - |
| 30 abr 2024 | 185.14 | 185.14 | 185.14 | 185.14 | 185.14 | - |
| 29 abr 2024 | 186.33 | 186.33 | 186.33 | 186.33 | 186.33 | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | - |
| 24 abr 2024 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | - |
| 23 abr 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 22 abr 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
| 19 abr 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
| 18 abr 2024 | 184.13 | 184.13 | 184.13 | 184.13 | 184.13 | - |
| 17 abr 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | - |
| 16 abr 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | - |
| 15 abr 2024 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | - |
| 12 abr 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
| 11 abr 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - |
| 10 abr 2024 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | - |
| 09 abr 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
| 08 abr 2024 | 187.46 | 187.46 | 187.46 | 187.46 | 187.46 | - |
| 05 abr 2024 | 187.21 | 187.21 | 187.21 | 187.21 | 187.21 | - |
| 04 abr 2024 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | - |
| 03 abr 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| 02 abr 2024 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | - |
| 28 mar 2024 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | - |
| 27 mar 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 26 mar 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
| 25 mar 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | - |
| 22 mar 2024 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | - |
| 21 mar 2024 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | - |
| 20 mar 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
| 19 mar 2024 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | - |
| 18 mar 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 15 mar 2024 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | - |
| 14 mar 2024 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | - |
| 13 mar 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
| 12 mar 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | - |
| 11 mar 2024 | 184.96 | 184.96 | 184.96 | 184.96 | 184.96 | - |
| 08 mar 2024 | 185.72 | 185.72 | 185.72 | 185.72 | 185.72 | - |
| 07 mar 2024 | 185.72 | 185.72 | 185.72 | 185.72 | 185.72 | - |
| 06 mar 2024 | 183.97 | 183.97 | 183.97 | 183.97 | 183.97 | - |
| 05 mar 2024 | 183.38 | 183.38 | 183.38 | 183.38 | 183.38 | - |
| 04 mar 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | - |
| 01 mar 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
| 29 feb 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
| 28 feb 2024 | 182.71 | 182.71 | 182.71 | 182.71 | 182.71 | - |
| 27 feb 2024 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | - |
| 26 feb 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | - |
| 23 feb 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
| 22 feb 2024 | 182.91 | 182.91 | 182.91 | 182.91 | 182.91 | - |
| 21 feb 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 20 feb 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
| 19 feb 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | - |
| 16 feb 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | - |
| 15 feb 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | - |
| 14 feb 2024 | 178.97 | 178.97 | 178.97 | 178.97 | 178.97 | - |
| 13 feb 2024 | 178.38 | 178.38 | 178.38 | 178.38 | 178.38 | - |
| 12 feb 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
| 09 feb 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - |
| 08 feb 2024 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | - |
| 07 feb 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| 06 feb 2024 | 179.12 | 179.12 | 179.12 | 179.12 | 179.12 | - |
| 05 feb 2024 | 178.29 | 178.29 | 178.29 | 178.29 | 178.29 | - |
| 02 feb 2024 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | - |
| 01 feb 2024 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - |
| 31 ene 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | - |
| 30 ene 2024 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | - |
| 29 ene 2024 | 179.41 | 179.41 | 179.41 | 179.41 | 179.41 | - |
| 26 ene 2024 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | - |
| 23 ene 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
| 22 ene 2024 | 175.14 | 175.14 | 175.14 | 175.14 | 175.14 | - |
| 19 ene 2024 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | - |
| 18 ene 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | - |
| 17 ene 2024 | 172.89 | 172.89 | 172.89 | 172.89 | 172.89 | - |
| 16 ene 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| 15 ene 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
| 12 ene 2024 | 174.69 | 174.69 | 174.69 | 174.69 | 174.69 | - |
| 11 ene 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 173.19 | - |
| 10 ene 2024 | 174.13 | 174.13 | 174.13 | 174.13 | 174.13 | - |
| *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.