SIH Brightgate Global Income F (0P0001HTC5.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:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | - |
| 31 may 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 30 may 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
| 29 may 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | - |
| 28 may 2024 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | - |
| 27 may 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
| 24 may 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| 23 may 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| 22 may 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
| 21 may 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | - |
| 16 may 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
| 15 may 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 14 may 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
| 13 may 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 10 may 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
| 07 may 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
| 06 may 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
| 03 may 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| 02 may 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
| 30 abr 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| 29 abr 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | - |
| 26 abr 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
| 25 abr 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
| 24 abr 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
| 23 abr 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
| 22 abr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 19 abr 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
| 18 abr 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| 17 abr 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
| 16 abr 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | - |
| 15 abr 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
| 12 abr 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 11 abr 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
| 10 abr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 09 abr 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| 08 abr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 05 abr 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
| 04 abr 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 03 abr 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| 02 abr 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
| 28 mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 27 mar 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
| 26 mar 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| 25 mar 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
| 22 mar 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 21 mar 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
| 20 mar 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
| 19 mar 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | - |
| 18 mar 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
| 15 mar 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 14 mar 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
| 13 mar 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
| 12 mar 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| 11 mar 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 08 mar 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| 07 mar 2024 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | - |
| 06 mar 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
| 05 mar 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
| 04 mar 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 01 mar 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
| 29 feb 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 28 feb 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.79 | - |
| 27 feb 2024 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | - |
| 26 feb 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
| 23 feb 2024 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | - |
| 22 feb 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
| 21 feb 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| 20 feb 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
| 14 feb 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| 13 feb 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
| 12 feb 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
| 09 feb 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
| 02 feb 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
| 01 feb 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
| 31 ene 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 30 ene 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
| 29 ene 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| 26 ene 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
| 22 ene 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 19 ene 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
| 18 ene 2024 | 119.19 | 119.19 | 119.19 | 119.19 | 119.19 | - |
| 17 ene 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
| 16 ene 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
| 15 ene 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| *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.