Tendercapital Bd Two Steps InstlEURIncAI (0P0001JIWQ.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:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 29 may 2024 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
| 28 may 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 23 may 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| 22 may 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| 21 may 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 20 may 2024 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | - |
| 17 may 2024 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | - |
| 16 may 2024 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| 15 may 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| 14 may 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| 13 may 2024 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | - |
| 10 may 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 09 may 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 08 may 2024 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | - |
| 07 may 2024 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 02 may 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 30 abr 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
| 29 abr 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| 26 abr 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| 25 abr 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | - |
| 24 abr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 23 abr 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 22 abr 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | - |
| 19 abr 2024 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | - |
| 18 abr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 17 abr 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| 16 abr 2024 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | - |
| 15 abr 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| 12 abr 2024 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | - |
| 11 abr 2024 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 10 abr 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 09 abr 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| 08 abr 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| 05 abr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 04 abr 2024 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| 03 abr 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| 02 abr 2024 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | - |
| 28 mar 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| 27 mar 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| 26 mar 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 25 mar 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 22 mar 2024 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | - |
| 21 mar 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
| 20 mar 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| 19 mar 2024 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | - |
| 14 mar 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
| 13 mar 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| 12 mar 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
| 11 mar 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
| 08 mar 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| 07 mar 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
| 06 mar 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 05 mar 2024 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| 04 mar 2024 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | - |
| 01 mar 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 29 feb 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| 28 feb 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 27 feb 2024 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | - |
| 26 feb 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
| 21 feb 2024 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | - |
| 20 feb 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| 19 feb 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| 16 feb 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 15 feb 2024 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 14 feb 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| 13 feb 2024 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
| 12 feb 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| 09 feb 2024 | 4.8290 | 4.8290 | 4.8290 | 4.8290 | 4.8290 | - |
| 08 feb 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
| 07 feb 2024 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | - |
| 06 feb 2024 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| 01 feb 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | - |
| 31 ene 2024 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | - |
| 30 ene 2024 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| 29 ene 2024 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 26 ene 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 25 ene 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
| 24 ene 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 23 ene 2024 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | - |
| 22 ene 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 19 ene 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 18 ene 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 17 ene 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 16 ene 2024 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | - |
| 15 ene 2024 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | - |
| 12 ene 2024 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | - |
| 11 ene 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
| *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.