AIM LUX C-Quadrat Europe Smallcap I EUR (0P0001HF5P.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 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 12 jun 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
| 11 jun 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
| 10 jun 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 07 jun 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 06 jun 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
| 05 jun 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
| 04 jun 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 03 jun 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 31 may 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
| 30 may 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
| 29 may 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | - |
| 24 may 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
| 23 may 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 22 may 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
| 21 may 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - |
| 15 may 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
| 14 may 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
| 03 may 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 02 may 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
| 30 abr 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
| 29 abr 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
| 22 abr 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
| 19 abr 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
| 18 abr 2024 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | - |
| 17 abr 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
| 12 abr 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 05 abr 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
| 04 abr 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 03 abr 2024 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - |
| 02 abr 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
| 28 mar 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 27 mar 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
| 26 mar 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| 25 mar 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
| 22 mar 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
| 21 mar 2024 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | - |
| 20 mar 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
| 15 mar 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
| 14 mar 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 13 mar 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
| 08 mar 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| 07 mar 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
| 06 mar 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
| 05 mar 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - |
| 04 mar 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| 01 mar 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| 29 feb 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 28 feb 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
| 27 feb 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
| 26 feb 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 23 feb 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
| 22 feb 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | - |
| 19 feb 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
| 16 feb 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | - |
| 15 feb 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
| 14 feb 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
| 13 feb 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
| 12 feb 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
| 09 feb 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
| 02 feb 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
| 01 feb 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
| 31 ene 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 30 ene 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| 29 ene 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
| 26 ene 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 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.