G&G ValueInvesting-DLS R (0P0001IGAO.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
| 30 may 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
| 29 may 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
| 28 may 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| 27 may 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
| 24 may 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
| 23 may 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 22 may 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
| 21 may 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| 16 may 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 15 may 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
| 14 may 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | - |
| 13 may 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
| 10 may 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
| 07 may 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| 06 may 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
| 03 may 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 02 may 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
| 30 abr 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| 29 abr 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 26 abr 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
| 25 abr 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
| 24 abr 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| 23 abr 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| 22 abr 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| 19 abr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
| 18 abr 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
| 17 abr 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
| 16 abr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| 15 abr 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
| 12 abr 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
| 11 abr 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 10 abr 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
| 09 abr 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| 08 abr 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
| 05 abr 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
| 04 abr 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| 03 abr 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
| 02 abr 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| 28 mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 27 mar 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| 26 mar 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
| 25 mar 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
| 22 mar 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| 21 mar 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
| 20 mar 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
| 19 mar 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| 18 mar 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| 15 mar 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
| 14 mar 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| 13 mar 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
| 12 mar 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| 11 mar 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| 08 mar 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
| 07 mar 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
| 06 mar 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
| 05 mar 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
| 04 mar 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
| 01 mar 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| 29 feb 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
| 28 feb 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
| 27 feb 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
| 26 feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 23 feb 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
| 22 feb 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
| 21 feb 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
| 20 feb 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
| 19 feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 16 feb 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
| 15 feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 14 feb 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| 13 feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| 12 feb 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
| 09 feb 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
| 08 feb 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
| 07 feb 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
| 06 feb 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
| 05 feb 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
| 02 feb 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
| 01 feb 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
| 31 ene 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| 30 ene 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
| 29 ene 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
| 26 ene 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
| 25 ene 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| 24 ene 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
| 23 ene 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| 22 ene 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
| 19 ene 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| 18 ene 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
| 17 ene 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| 16 ene 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 15 ene 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
| 12 ene 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| 11 ene 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
| 10 ene 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
| *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.