Fimarge Balanced Portfolio I EUR (0P0001FE57.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
| 24 abr 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 23 abr 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 22 abr 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| 19 abr 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
| 18 abr 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
| 17 abr 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
| 16 abr 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
| 15 abr 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 12 abr 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 11 abr 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
| 10 abr 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 09 abr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 08 abr 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| 05 abr 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
| 04 abr 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 03 abr 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
| 02 abr 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| 28 mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 27 mar 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 26 mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 25 mar 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 22 mar 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| 21 mar 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 20 mar 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 19 mar 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 18 mar 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 15 mar 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
| 14 mar 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| 13 mar 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 12 mar 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 11 mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 08 mar 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| 07 mar 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
| 06 mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 05 mar 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 04 mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 01 mar 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| 29 feb 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 28 feb 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 27 feb 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 26 feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 23 feb 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 22 feb 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 21 feb 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| 20 feb 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
| 19 feb 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 16 feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 15 feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 14 feb 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 13 feb 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 12 feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 09 feb 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 08 feb 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 07 feb 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 06 feb 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 05 feb 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 02 feb 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
| 01 feb 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 31 ene 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
| 30 ene 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 29 ene 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 26 ene 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| 23 ene 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 22 ene 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| 19 ene 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| 18 ene 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 17 ene 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 16 ene 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 15 ene 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 12 ene 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 11 ene 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| 10 ene 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| 09 ene 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
| 08 ene 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 28 dic 2023 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
| 21 dic 2023 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| 20 dic 2023 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 19 dic 2023 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| 18 dic 2023 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 15 dic 2023 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 14 dic 2023 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
| 13 dic 2023 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| 12 dic 2023 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 11 dic 2023 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| 08 dic 2023 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 07 dic 2023 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
| 06 dic 2023 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 05 dic 2023 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| 04 dic 2023 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| *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.