U.S. markets closed

C-QUADRAT ARTS Total Return Value Invest Protect (0P0001I6NX.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
105.56+0.19 (+0.18%)
Al cierre: 10:00PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024105.56105.56105.56105.56105.56-
16 may 2024105.37105.37105.37105.37105.37-
15 may 2024105.18105.18105.18105.18105.18-
14 may 2024105.17105.17105.17105.17105.17-
13 may 2024105.12105.12105.12105.12105.12-
10 may 2024104.89104.89104.89104.89104.89-
09 may 2024------
08 may 2024104.68104.68104.68104.68104.68-
07 may 2024104.35104.35104.35104.35104.35-
06 may 2024104.22104.22104.22104.22104.22-
03 may 2024103.98103.98103.98103.98103.98-
02 may 2024104.00104.00104.00104.00104.00-
30 abr 2024104.00104.00104.00104.00104.00-
29 abr 2024103.84103.84103.84103.84103.84-
26 abr 2024103.68103.68103.68103.68103.68-
25 abr 2024104.04104.04104.04104.04104.04-
24 abr 2024103.80103.80103.80103.80103.80-
23 abr 2024103.54103.54103.54103.54103.54-
22 abr 2024103.50103.50103.50103.50103.50-
19 abr 2024103.64103.64103.64103.64103.64-
18 abr 2024103.58103.58103.58103.58103.58-
17 abr 2024103.84103.84103.84103.84103.84-
16 abr 2024104.59104.59104.59104.59104.59-
15 abr 2024104.58104.58104.58104.58104.58-
12 abr 2024104.57104.57104.57104.57104.57-
11 abr 2024104.70104.70104.70104.70104.70-
10 abr 2024104.58104.58104.58104.58104.58-
09 abr 2024104.70104.70104.70104.70104.70-
08 abr 2024104.65104.65104.65104.65104.65-
05 abr 2024104.79104.79104.79104.79104.79-
04 abr 2024104.68104.68104.68104.68104.68-
03 abr 2024104.83104.83104.83104.83104.83-
02 abr 2024105.03105.03105.03105.03105.03-
28 mar 2024104.82104.82104.82104.82104.82-
27 mar 2024104.83104.83104.83104.83104.83-
26 mar 2024104.85104.85104.85104.85104.85-
25 mar 2024104.81104.81104.81104.81104.81-
22 mar 2024104.76104.76104.76104.76104.76-
21 mar 2024104.49104.49104.49104.49104.49-
20 mar 2024104.39104.39104.39104.39104.39-
19 mar 2024104.41104.41104.41104.41104.41-
18 mar 2024104.36104.36104.36104.36104.36-
15 mar 2024104.47104.47104.47104.47104.47-
14 mar 2024104.36104.36104.36104.36104.36-
13 mar 2024104.37104.37104.37104.37104.37-
12 mar 2024104.19104.19104.19104.19104.19-
11 mar 2024104.30104.30104.30104.30104.30-
08 mar 2024104.09104.09104.09104.09104.09-
07 mar 2024103.90103.90103.90103.90103.90-
06 mar 2024103.81103.81103.81103.81103.81-
05 mar 2024103.87103.87103.87103.87103.87-
04 mar 2024103.72103.72103.72103.72103.72-
01 mar 2024103.56103.56103.56103.56103.56-
29 feb 2024103.48103.48103.48103.48103.48-
28 feb 2024103.59103.59103.59103.59103.59-
27 feb 2024103.63103.63103.63103.63103.63-
26 feb 2024103.63103.63103.63103.63103.63-
23 feb 2024103.45103.45103.45103.45103.45-
22 feb 2024103.12103.12103.12103.12103.12-
21 feb 2024103.15103.15103.15103.15103.15-
20 feb 2024103.26103.26103.26103.26103.26-
19 feb 2024103.22103.22103.22103.22103.22-
16 feb 2024103.09103.09103.09103.09103.09-
15 feb 2024102.95102.95102.95102.95102.95-
14 feb 2024102.85102.85102.85102.85102.85-
13 feb 2024102.98102.98102.98102.98102.98-
12 feb 2024102.82102.82102.82102.82102.82-
09 feb 2024102.81102.81102.81102.81102.81-
08 feb 2024102.84102.84102.84102.84102.84-
07 feb 2024------
06 feb 2024102.82102.82102.82102.82102.82-
05 feb 2024102.79102.79102.79102.79102.79-
02 feb 2024102.61102.61102.61102.61102.61-
01 feb 2024------
31 ene 2024102.66102.66102.66102.66102.66-
30 ene 2024102.57102.57102.57102.57102.57-
29 ene 2024102.31102.31102.31102.31102.31-
26 ene 2024------
25 ene 2024101.94101.94101.94101.94101.94-
24 ene 2024101.73101.73101.73101.73101.73-
23 ene 2024101.72101.72101.72101.72101.72-
22 ene 2024101.39101.39101.39101.39101.39-
19 ene 2024101.23101.23101.23101.23101.23-
18 ene 2024101.13101.13101.13101.13101.13-
17 ene 2024101.52101.52101.52101.52101.52-
16 ene 2024101.58101.58101.58101.58101.58-
15 ene 2024101.52101.52101.52101.52101.52-
12 ene 2024101.18101.18101.18101.18101.18-
11 ene 2024101.04101.04101.04101.04101.04-
10 ene 2024100.84100.84100.84100.84100.84-
09 ene 2024100.76100.76100.76100.76100.76-
08 ene 2024------
05 ene 2024------
04 ene 2024------
03 ene 2024------
02 ene 2024101.21101.21101.21101.21101.21-
29 dic 2023101.13101.13101.13101.13101.13-
28 dic 2023------
27 dic 2023100.97100.97100.97100.97100.97-
22 dic 2023100.86100.86100.86100.86100.86-
*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...