SIH FCP-Best Blackrock A EUR Acc (0P0001FKBF.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1.1043 | 1.1043 | 1.1043 | 1.1043 | 1.1043 | - |
| 16 may 2024 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | - |
| 15 may 2024 | 1.1039 | 1.1039 | 1.1039 | 1.1039 | 1.1039 | - |
| 14 may 2024 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | - |
| 13 may 2024 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
| 10 may 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | - |
| 07 may 2024 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | - |
| 06 may 2024 | 1.0895 | 1.0895 | 1.0895 | 1.0895 | 1.0895 | - |
| 03 may 2024 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | - |
| 02 may 2024 | 1.0788 | 1.0788 | 1.0788 | 1.0788 | 1.0788 | - |
| 30 abr 2024 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | - |
| 29 abr 2024 | 1.0832 | 1.0832 | 1.0832 | 1.0832 | 1.0832 | - |
| 26 abr 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | - |
| 25 abr 2024 | 1.0703 | 1.0703 | 1.0703 | 1.0703 | 1.0703 | - |
| 24 abr 2024 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | - |
| 23 abr 2024 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | - |
| 22 abr 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| 19 abr 2024 | 1.0721 | 1.0721 | 1.0721 | 1.0721 | 1.0721 | - |
| 18 abr 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 17 abr 2024 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | - |
| 16 abr 2024 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | - |
| 15 abr 2024 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | - |
| 12 abr 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 11 abr 2024 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | - |
| 10 abr 2024 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | - |
| 09 abr 2024 | 1.0947 | 1.0947 | 1.0947 | 1.0947 | 1.0947 | - |
| 08 abr 2024 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | - |
| 05 abr 2024 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | - |
| 04 abr 2024 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | - |
| 03 abr 2024 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | - |
| 02 abr 2024 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | - |
| 28 mar 2024 | 1.1023 | 1.1023 | 1.1023 | 1.1023 | 1.1023 | - |
| 27 mar 2024 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | - |
| 26 mar 2024 | 1.0973 | 1.0973 | 1.0973 | 1.0973 | 1.0973 | - |
| 25 mar 2024 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | - |
| 22 mar 2024 | 1.0986 | 1.0986 | 1.0986 | 1.0986 | 1.0986 | - |
| 21 mar 2024 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | - |
| 20 mar 2024 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | - |
| 19 mar 2024 | 1.0863 | 1.0863 | 1.0863 | 1.0863 | 1.0863 | - |
| 18 mar 2024 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | - |
| 15 mar 2024 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | - |
| 14 mar 2024 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | - |
| 13 mar 2024 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | - |
| 12 mar 2024 | 1.0907 | 1.0907 | 1.0907 | 1.0907 | 1.0907 | - |
| 11 mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 08 mar 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 07 mar 2024 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | - |
| 06 mar 2024 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | - |
| 05 mar 2024 | 1.0835 | 1.0835 | 1.0835 | 1.0835 | 1.0835 | - |
| 04 mar 2024 | 1.0854 | 1.0854 | 1.0854 | 1.0854 | 1.0854 | - |
| 01 mar 2024 | 1.0828 | 1.0828 | 1.0828 | 1.0828 | 1.0828 | - |
| 29 feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 28 feb 2024 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | - |
| 27 feb 2024 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | - |
| 26 feb 2024 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | - |
| 23 feb 2024 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | - |
| 22 feb 2024 | 1.0781 | 1.0781 | 1.0781 | 1.0781 | 1.0781 | - |
| 21 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 20 feb 2024 | 1.0717 | 1.0717 | 1.0717 | 1.0717 | 1.0717 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1.0752 | 1.0752 | 1.0752 | 1.0752 | 1.0752 | - |
| 14 feb 2024 | 1.0718 | 1.0718 | 1.0718 | 1.0718 | 1.0718 | - |
| 13 feb 2024 | 1.0691 | 1.0691 | 1.0691 | 1.0691 | 1.0691 | - |
| 12 feb 2024 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
| 09 feb 2024 | 1.0733 | 1.0733 | 1.0733 | 1.0733 | 1.0733 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1.0731 | 1.0731 | 1.0731 | 1.0731 | 1.0731 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | - |
| 02 feb 2024 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | - |
| 01 feb 2024 | 1.0674 | 1.0674 | 1.0674 | 1.0674 | 1.0674 | - |
| 31 ene 2024 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | - |
| 30 ene 2024 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | - |
| 29 ene 2024 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | - |
| 26 ene 2024 | 1.0635 | 1.0635 | 1.0635 | 1.0635 | 1.0635 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | - |
| 23 ene 2024 | 1.0573 | 1.0573 | 1.0573 | 1.0573 | 1.0573 | - |
| 22 ene 2024 | 1.0584 | 1.0584 | 1.0584 | 1.0584 | 1.0584 | - |
| 19 ene 2024 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | 1.0518 | - |
| 18 ene 2024 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | - |
| 17 ene 2024 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | 1.0467 | - |
| 16 ene 2024 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | - |
| 15 ene 2024 | 1.0561 | 1.0561 | 1.0561 | 1.0561 | 1.0561 | - |
| 12 ene 2024 | 1.0576 | 1.0576 | 1.0576 | 1.0576 | 1.0576 | - |
| 11 ene 2024 | 1.0527 | 1.0527 | 1.0527 | 1.0527 | 1.0527 | - |
| 10 ene 2024 | 1.0523 | 1.0523 | 1.0523 | 1.0523 | 1.0523 | - |
| 09 ene 2024 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | 1.0517 | - |
| 08 ene 2024 | 1.0499 | 1.0499 | 1.0499 | 1.0499 | 1.0499 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| *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.