U.S. markets closed

Aperture Credit Opportunities AYH EURInc (0P0001IC8I.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
96.03+0.05 (+0.06%)
Al cierre: 10:00PM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 2024------
26 jun 202495.9895.9895.9895.9895.98-
25 jun 202496.0396.0396.0396.0396.03-
24 jun 202495.9795.9795.9795.9795.97-
21 jun 202495.9195.9195.9195.9195.91-
20 jun 202495.8795.8795.8795.8795.87-
19 jun 2024------
18 jun 202495.8695.8695.8695.8695.86-
17 jun 202495.7195.7195.7195.7195.71-
14 jun 202495.7795.7795.7795.7795.77-
13 jun 202495.7395.7395.7395.7395.73-
12 jun 202495.8495.8495.8495.8495.84-
11 jun 202495.6395.6395.6395.6395.63-
10 jun 202495.6595.6595.6595.6595.65-
07 jun 202495.7195.7195.7195.7195.71-
06 jun 202495.7995.7995.7995.7995.79-
05 jun 202495.7395.7395.7395.7395.73-
04 jun 202495.6995.6995.6995.6995.69-
03 jun 202495.7895.7895.7895.7895.78-
31 may 202495.6095.6095.6095.6095.60-
30 may 202495.5095.5095.5095.5095.50-
29 may 202495.4995.4995.4995.4995.49-
28 may 2024------
27 may 2024------
24 may 202495.4295.4295.4295.4295.42-
23 may 202495.4995.4995.4995.4995.49-
22 may 202495.5095.5095.5095.5095.50-
21 may 202495.5895.5895.5895.5895.58-
20 may 2024------
17 may 202495.5795.5795.5795.5795.57-
16 may 202495.5695.5695.5695.5695.56-
15 may 202495.4595.4595.4595.4595.45-
14 may 202495.3995.3995.3995.3995.39-
14 may 20240.82 Dividendo
13 may 202496.1996.1996.1996.1995.37-
10 may 202496.2196.2196.2196.2195.39-
09 may 2024------
08 may 202496.1496.1496.1496.1495.32-
07 may 202496.1096.1096.1096.1095.28-
06 may 202496.1696.1696.1696.1695.34-
03 may 202496.0496.0496.0496.0495.22-
02 may 202495.8095.8095.8095.8094.98-
30 abr 202495.6195.6195.6195.6194.80-
29 abr 202495.6195.6195.6195.6194.79-
26 abr 202495.5895.5895.5895.5894.76-
25 abr 202495.5495.5495.5495.5494.73-
24 abr 202495.6595.6595.6595.6594.83-
23 abr 202495.5395.5395.5395.5394.72-
22 abr 202495.3895.3895.3895.3894.57-
19 abr 202495.3095.3095.3095.3094.49-
18 abr 202495.2595.2595.2595.2594.44-
17 abr 202494.8694.8694.8694.8694.06-
16 abr 202495.2395.2395.2395.2394.42-
15 abr 202495.3895.3895.3895.3894.57-
12 abr 2024------
11 abr 202495.3495.3495.3495.3494.53-
10 abr 202495.4695.4695.4695.4694.65-
09 abr 202495.5995.5995.5995.5994.78-
09 abr 20241.26 Dividendo
08 abr 202496.7296.7296.7296.7294.65-
05 abr 202496.7296.7296.7296.7294.64-
04 abr 202496.8796.8796.8796.8794.79-
03 abr 202496.8896.8896.8896.8894.81-
02 abr 202496.8996.8996.8996.8994.81-
28 mar 202496.9696.9696.9696.9694.88-
27 mar 202496.8996.8996.8996.8994.82-
26 mar 202496.8796.8796.8796.8794.80-
25 mar 202497.0297.0297.0297.0294.94-
22 mar 202496.9296.9296.9296.9294.84-
21 mar 202497.1297.1297.1297.1295.04-
20 mar 202497.5697.5697.5697.5695.47-
19 mar 202497.9097.9097.9097.9095.80-
18 mar 202497.8897.8897.8897.8895.78-
15 mar 202497.8297.8297.8297.8295.72-
14 mar 202497.7297.7297.7297.7295.62-
13 mar 202497.6797.6797.6797.6795.57-
12 mar 202497.6297.6297.6297.6295.52-
11 mar 202497.6197.6197.6197.6195.52-
08 mar 202497.5797.5797.5797.5795.48-
07 mar 202497.5097.5097.5097.5095.41-
06 mar 202497.3397.3397.3397.3395.24-
05 mar 202497.3097.3097.3097.3095.21-
04 mar 202497.2897.2897.2897.2895.19-
01 mar 202497.1597.1597.1597.1595.07-
29 feb 202497.0697.0697.0697.0694.98-
28 feb 202496.9996.9996.9996.9994.91-
27 feb 202496.9496.9496.9496.9494.86-
26 feb 202496.9496.9496.9496.9494.87-
23 feb 202496.9296.9296.9296.9294.85-
22 feb 202496.8896.8896.8896.8894.80-
21 feb 202496.7796.7796.7796.7794.69-
20 feb 202496.8296.8296.8296.8294.74-
19 feb 2024------
16 feb 202496.6496.6496.6496.6494.57-
15 feb 202496.6596.6596.6596.6594.58-
14 feb 202496.5796.5796.5796.5794.50-
13 feb 202496.5596.5596.5596.5594.48-
12 feb 202496.6896.6896.6896.6894.60-
09 feb 202496.6696.6696.6696.6694.58-
08 feb 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...