DWS Invest ESG Euro High Yield FD (0P0001J8I2.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| 29 may 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| 28 may 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
| 27 may 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
| 22 may 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| 21 may 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 16 may 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
| 15 may 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
| 14 may 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 13 may 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 10 may 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
| 07 may 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
| 06 may 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
| 03 may 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| 02 may 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
| 30 abr 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
| 29 abr 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| 26 abr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| 25 abr 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| 24 abr 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| 23 abr 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 22 abr 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
| 19 abr 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
| 18 abr 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
| 17 abr 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
| 16 abr 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
| 15 abr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| 12 abr 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 11 abr 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
| 10 abr 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| 09 abr 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| 08 abr 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| 05 abr 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 04 abr 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
| 03 abr 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
| 02 abr 2024 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | - |
| 28 mar 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
| 27 mar 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 26 mar 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 25 mar 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 22 mar 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
| 21 mar 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 20 mar 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| 19 mar 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
| 18 mar 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
| 15 mar 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
| 14 mar 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| 13 mar 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 12 mar 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| 11 mar 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| 08 mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 08 mar 2024 | 3.38 Dividendo | |||||
| 07 mar 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 89.91 | - |
| 06 mar 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 89.79 | - |
| 05 mar 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 89.79 | - |
| 04 mar 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 89.78 | - |
| 01 mar 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 89.74 | - |
| 29 feb 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 89.69 | - |
| 28 feb 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 89.78 | - |
| 27 feb 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 89.84 | - |
| 26 feb 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 89.89 | - |
| 23 feb 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 89.87 | - |
| 22 feb 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 89.53 | - |
| 21 feb 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 89.69 | - |
| 20 feb 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 89.69 | - |
| 19 feb 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 89.64 | - |
| 16 feb 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 89.62 | - |
| 15 feb 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 89.58 | - |
| 14 feb 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 89.47 | - |
| 13 feb 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 89.46 | - |
| 12 feb 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 89.49 | - |
| 09 feb 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 89.43 | - |
| 08 feb 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 89.38 | - |
| 07 feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 89.39 | - |
| 06 feb 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 89.44 | - |
| 05 feb 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 89.51 | - |
| 02 feb 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 89.58 | - |
| 01 feb 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 89.29 | - |
| 31 ene 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 89.62 | - |
| 30 ene 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 89.66 | - |
| 29 ene 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 89.65 | - |
| 26 ene 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 89.58 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 89.42 | - |
| 23 ene 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 89.33 | - |
| 22 ene 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 89.25 | - |
| 19 ene 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 89.11 | - |
| 18 ene 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 89.02 | - |
| 17 ene 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 88.94 | - |
| 16 ene 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 89.14 | - |
| 15 ene 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 89.25 | - |
| 12 ene 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 89.26 | - |
| 11 ene 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 89.26 | - |
| *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.