ArtemisFds(Lux) US Extd Alpha B EUR AccH (0P0001H1A7.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:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 1.8001 | 1.8001 | 1.8001 | 1.8001 | 1.8001 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1.7911 | 1.7911 | 1.7911 | 1.7911 | 1.7911 | - |
| 23 may 2024 | 1.7993 | 1.7993 | 1.7993 | 1.7993 | 1.7993 | - |
| 22 may 2024 | 1.7986 | 1.7986 | 1.7986 | 1.7986 | 1.7986 | - |
| 21 may 2024 | 1.7931 | 1.7931 | 1.7931 | 1.7931 | 1.7931 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 16 may 2024 | 1.8051 | 1.8051 | 1.8051 | 1.8051 | 1.8051 | - |
| 15 may 2024 | 1.7907 | 1.7907 | 1.7907 | 1.7907 | 1.7907 | - |
| 14 may 2024 | 1.7726 | 1.7726 | 1.7726 | 1.7726 | 1.7726 | - |
| 13 may 2024 | 1.7799 | 1.7799 | 1.7799 | 1.7799 | 1.7799 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1.7669 | 1.7669 | 1.7669 | 1.7669 | 1.7669 | - |
| 07 may 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
| 06 may 2024 | 1.7588 | 1.7588 | 1.7588 | 1.7588 | 1.7588 | - |
| 03 may 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 02 may 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 30 abr 2024 | 1.7348 | 1.7348 | 1.7348 | 1.7348 | 1.7348 | - |
| 29 abr 2024 | 1.7349 | 1.7349 | 1.7349 | 1.7349 | 1.7349 | - |
| 26 abr 2024 | 1.7325 | 1.7325 | 1.7325 | 1.7325 | 1.7325 | - |
| 25 abr 2024 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | - |
| 24 abr 2024 | 1.7493 | 1.7493 | 1.7493 | 1.7493 | 1.7493 | - |
| 23 abr 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 22 abr 2024 | 1.7151 | 1.7151 | 1.7151 | 1.7151 | 1.7151 | - |
| 19 abr 2024 | 1.7266 | 1.7266 | 1.7266 | 1.7266 | 1.7266 | - |
| 18 abr 2024 | 1.7368 | 1.7368 | 1.7368 | 1.7368 | 1.7368 | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1.7494 | 1.7494 | 1.7494 | 1.7494 | 1.7494 | - |
| 15 abr 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 12 abr 2024 | 1.7882 | 1.7882 | 1.7882 | 1.7882 | 1.7882 | - |
| 11 abr 2024 | 1.7888 | 1.7888 | 1.7888 | 1.7888 | 1.7888 | - |
| 10 abr 2024 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | - |
| 09 abr 2024 | 1.8047 | 1.8047 | 1.8047 | 1.8047 | 1.8047 | - |
| 08 abr 2024 | 1.8065 | 1.8065 | 1.8065 | 1.8065 | 1.8065 | - |
| 05 abr 2024 | 1.7967 | 1.7967 | 1.7967 | 1.7967 | 1.7967 | - |
| 04 abr 2024 | 1.8152 | 1.8152 | 1.8152 | 1.8152 | 1.8152 | - |
| 03 abr 2024 | 1.8077 | 1.8077 | 1.8077 | 1.8077 | 1.8077 | - |
| 02 abr 2024 | 1.7994 | 1.7994 | 1.7994 | 1.7994 | 1.7994 | - |
| 28 mar 2024 | 1.8223 | 1.8223 | 1.8223 | 1.8223 | 1.8223 | - |
| 27 mar 2024 | 1.8084 | 1.8084 | 1.8084 | 1.8084 | 1.8084 | - |
| 26 mar 2024 | 1.8205 | 1.8205 | 1.8205 | 1.8205 | 1.8205 | - |
| 25 mar 2024 | 1.8181 | 1.8181 | 1.8181 | 1.8181 | 1.8181 | - |
| 22 mar 2024 | 1.8142 | 1.8142 | 1.8142 | 1.8142 | 1.8142 | - |
| 21 mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 1.7769 | 1.7769 | 1.7769 | 1.7769 | 1.7769 | - |
| 18 mar 2024 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | - |
| 15 mar 2024 | 1.7757 | 1.7757 | 1.7757 | 1.7757 | 1.7757 | - |
| 14 mar 2024 | 1.7794 | 1.7794 | 1.7794 | 1.7794 | 1.7794 | - |
| 13 mar 2024 | 1.7802 | 1.7802 | 1.7802 | 1.7802 | 1.7802 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 08 mar 2024 | 1.7966 | 1.7966 | 1.7966 | 1.7966 | 1.7966 | - |
| 07 mar 2024 | 1.7831 | 1.7831 | 1.7831 | 1.7831 | 1.7831 | - |
| 06 mar 2024 | 1.7695 | 1.7695 | 1.7695 | 1.7695 | 1.7695 | - |
| 05 mar 2024 | 1.7683 | 1.7683 | 1.7683 | 1.7683 | 1.7683 | - |
| 04 mar 2024 | 1.7702 | 1.7702 | 1.7702 | 1.7702 | 1.7702 | - |
| 01 mar 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 1.7352 | 1.7352 | 1.7352 | 1.7352 | 1.7352 | - |
| 27 feb 2024 | 1.7368 | 1.7368 | 1.7368 | 1.7368 | 1.7368 | - |
| 26 feb 2024 | 1.7372 | 1.7372 | 1.7372 | 1.7372 | 1.7372 | - |
| 23 feb 2024 | 1.7362 | 1.7362 | 1.7362 | 1.7362 | 1.7362 | - |
| 22 feb 2024 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | - |
| 21 feb 2024 | 1.6751 | 1.6751 | 1.6751 | 1.6751 | 1.6751 | - |
| 20 feb 2024 | 1.6792 | 1.6792 | 1.6792 | 1.6792 | 1.6792 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1.6953 | 1.6953 | 1.6953 | 1.6953 | 1.6953 | - |
| 15 feb 2024 | 1.6931 | 1.6931 | 1.6931 | 1.6931 | 1.6931 | - |
| 14 feb 2024 | 1.6841 | 1.6841 | 1.6841 | 1.6841 | 1.6841 | - |
| 13 feb 2024 | 1.6697 | 1.6697 | 1.6697 | 1.6697 | 1.6697 | - |
| 12 feb 2024 | 1.6954 | 1.6954 | 1.6954 | 1.6954 | 1.6954 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 1.6809 | 1.6809 | 1.6809 | 1.6809 | 1.6809 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 1.6571 | 1.6571 | 1.6571 | 1.6571 | 1.6571 | - |
| 05 feb 2024 | 1.6579 | 1.6579 | 1.6579 | 1.6579 | 1.6579 | - |
| 02 feb 2024 | 1.6486 | 1.6486 | 1.6486 | 1.6486 | 1.6486 | - |
| 01 feb 2024 | 1.6118 | 1.6118 | 1.6118 | 1.6118 | 1.6118 | - |
| 31 ene 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
| 30 ene 2024 | 1.6332 | 1.6332 | 1.6332 | 1.6332 | 1.6332 | - |
| 29 ene 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
| 23 ene 2024 | 1.5991 | 1.5991 | 1.5991 | 1.5991 | 1.5991 | - |
| 22 ene 2024 | 1.6007 | 1.6007 | 1.6007 | 1.6007 | 1.6007 | - |
| 19 ene 2024 | 1.5803 | 1.5803 | 1.5803 | 1.5803 | 1.5803 | - |
| 18 ene 2024 | 1.5664 | 1.5664 | 1.5664 | 1.5664 | 1.5664 | - |
| 17 ene 2024 | 1.5553 | 1.5553 | 1.5553 | 1.5553 | 1.5553 | - |
| 16 ene 2024 | 1.5646 | 1.5646 | 1.5646 | 1.5646 | 1.5646 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 1.5713 | 1.5713 | 1.5713 | 1.5713 | 1.5713 | - |
| 11 ene 2024 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | - |
| 10 ene 2024 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | - |
| 09 ene 2024 | 1.5501 | 1.5501 | 1.5501 | 1.5501 | 1.5501 | - |
| 08 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.