Zurich Carbon Netrl Wld Eq ZI1 EURUnHAcc (0P0001FUGF.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:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
| 04 jun 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 190.34 | 190.34 | 190.34 | 190.34 | 190.34 | - |
| 28 may 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
| 27 may 2024 | 191.23 | 191.23 | 191.23 | 191.23 | 191.23 | - |
| 24 may 2024 | 191.04 | 191.04 | 191.04 | 191.04 | 191.04 | - |
| 23 may 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | - |
| 22 may 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 190.62 | - |
| 21 may 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 188.96 | 188.96 | 188.96 | 188.96 | 188.96 | - |
| 16 may 2024 | 189.41 | 189.41 | 189.41 | 189.41 | 189.41 | - |
| 15 may 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | - |
| 14 may 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
| 13 may 2024 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | - |
| 10 may 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 186.29 | 186.29 | 186.29 | 186.29 | 186.29 | - |
| 07 may 2024 | 186.08 | 186.08 | 186.08 | 186.08 | 186.08 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | - |
| 02 may 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | - |
| 30 abr 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | - |
| 29 abr 2024 | 183.68 | 183.68 | 183.68 | 183.68 | 183.68 | - |
| 26 abr 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | - |
| 25 abr 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | - |
| 24 abr 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
| 23 abr 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | - |
| 22 abr 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | - |
| 19 abr 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | - |
| 18 abr 2024 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | - |
| 17 abr 2024 | 181.08 | 181.08 | 181.08 | 181.08 | 181.08 | - |
| 16 abr 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | - |
| 15 abr 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | - |
| 12 abr 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
| 11 abr 2024 | 186.49 | 186.49 | 186.49 | 186.49 | 186.49 | - |
| 10 abr 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 09 abr 2024 | 184.96 | 184.96 | 184.96 | 184.96 | 184.96 | - |
| 08 abr 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| 05 abr 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
| 04 abr 2024 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | - |
| 03 abr 2024 | 185.44 | 185.44 | 185.44 | 185.44 | 185.44 | - |
| 02 abr 2024 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | - |
| 28 mar 2024 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | - |
| 27 mar 2024 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | - |
| 26 mar 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 25 mar 2024 | 187.18 | 187.18 | 187.18 | 187.18 | 187.18 | - |
| 22 mar 2024 | 188.22 | 188.22 | 188.22 | 188.22 | 188.22 | - |
| 21 mar 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
| 20 mar 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
| 19 mar 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | - |
| 14 mar 2024 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | - |
| 13 mar 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
| 12 mar 2024 | 186.28 | 186.28 | 186.28 | 186.28 | 186.28 | - |
| 11 mar 2024 | 184.09 | 184.09 | 184.09 | 184.09 | 184.09 | - |
| 08 mar 2024 | 184.48 | 184.48 | 184.48 | 184.48 | 184.48 | - |
| 07 mar 2024 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | - |
| 06 mar 2024 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | - |
| 05 mar 2024 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | - |
| 04 mar 2024 | 185.37 | 185.37 | 185.37 | 185.37 | 185.37 | - |
| 01 mar 2024 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | - |
| 29 feb 2024 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | - |
| 28 feb 2024 | 182.46 | 182.46 | 182.46 | 182.46 | 182.46 | - |
| 27 feb 2024 | 182.56 | 182.56 | 182.56 | 182.56 | 182.56 | - |
| 26 feb 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
| 23 feb 2024 | 183.07 | 183.07 | 183.07 | 183.07 | 183.07 | - |
| 22 feb 2024 | 183.29 | 183.29 | 183.29 | 183.29 | 183.29 | - |
| 21 feb 2024 | 179.67 | 179.67 | 179.67 | 179.67 | 179.67 | - |
| 20 feb 2024 | 179.71 | 179.71 | 179.71 | 179.71 | 179.71 | - |
| 19 feb 2024 | 181.73 | 181.73 | 181.73 | 181.73 | 181.73 | - |
| 16 feb 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | - |
| 15 feb 2024 | 182.39 | 182.39 | 182.39 | 182.39 | 182.39 | - |
| 14 feb 2024 | 181.83 | 181.83 | 181.83 | 181.83 | 181.83 | - |
| 13 feb 2024 | 180.09 | 180.09 | 180.09 | 180.09 | 180.09 | - |
| 12 feb 2024 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | - |
| 09 feb 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | - |
| 08 feb 2024 | 181.19 | 181.19 | 181.19 | 181.19 | 181.19 | - |
| 07 feb 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
| 06 feb 2024 | 179.73 | 179.73 | 179.73 | 179.73 | 179.73 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 01 feb 2024 | 177.69 | 177.69 | 177.69 | 177.69 | 177.69 | - |
| 31 ene 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
| 30 ene 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | - |
| 29 ene 2024 | 179.19 | 179.19 | 179.19 | 179.19 | 179.19 | - |
| 26 ene 2024 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | - |
| 25 ene 2024 | 177.49 | 177.49 | 177.49 | 177.49 | 177.49 | - |
| 24 ene 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
| 23 ene 2024 | 176.32 | 176.32 | 176.32 | 176.32 | 176.32 | - |
| 22 ene 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
| 19 ene 2024 | 174.53 | 174.53 | 174.53 | 174.53 | 174.53 | - |
| 18 ene 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - |
| 17 ene 2024 | 172.09 | 172.09 | 172.09 | 172.09 | 172.09 | - |
| *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.