SIH FCP-Global Sustnb Ipct A EUR Acc (0P0001FKBH.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
| 12 jun 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 11 jun 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
| 10 jun 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
| 07 jun 2024 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | - |
| 06 jun 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
| 05 jun 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 04 jun 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| 03 jun 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
| 31 may 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| 30 may 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
| 29 may 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| 28 may 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
| 27 may 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
| 24 may 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
| 23 may 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
| 22 may 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| 21 may 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
| 16 may 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| 15 may 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| 14 may 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
| 13 may 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| 10 may 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
| 07 may 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 06 may 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
| 03 may 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
| 02 may 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
| 30 abr 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
| 29 abr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 26 abr 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| 25 abr 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 24 abr 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
| 23 abr 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
| 22 abr 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| 19 abr 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
| 18 abr 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
| 17 abr 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
| 16 abr 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 15 abr 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 12 abr 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
| 11 abr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 10 abr 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
| 09 abr 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 08 abr 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
| 05 abr 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 04 abr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
| 03 abr 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
| 02 abr 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
| 28 mar 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
| 27 mar 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
| 26 mar 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 25 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 22 mar 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | - |
| 21 mar 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
| 20 mar 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 19 mar 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| 18 mar 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
| 15 mar 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 14 mar 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
| 13 mar 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| 12 mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 11 mar 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 08 mar 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
| 07 mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 06 mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
| 05 mar 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
| 04 mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
| 01 mar 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
| 29 feb 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
| 28 feb 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
| 27 feb 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| 26 feb 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 23 feb 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 22 feb 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
| 21 feb 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
| 20 feb 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 14 feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
| 13 feb 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
| 12 feb 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 09 feb 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
| 08 feb 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
| 07 feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 02 feb 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
| 01 feb 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
| 31 ene 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
| 30 ene 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
| 29 ene 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 26 ene 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 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.