Capital at Work Eq Plus at Work D (0P0001KKW0.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | - |
| 30 abr 2024 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | - |
| 29 abr 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
| 26 abr 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
| 25 abr 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | - |
| 24 abr 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
| 23 abr 2024 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | - |
| 22 abr 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
| 19 abr 2024 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | - |
| 18 abr 2024 | 163.23 | 163.23 | 163.23 | 163.23 | 163.23 | - |
| 17 abr 2024 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | - |
| 16 abr 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
| 15 abr 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | - |
| 12 abr 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | - |
| 11 abr 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
| 10 abr 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | - |
| 10 abr 2024 | 3.7 Dividendo | |||||
| 09 abr 2024 | 169.08 | 169.08 | 169.08 | 169.08 | 165.38 | - |
| 08 abr 2024 | 169.33 | 169.33 | 169.33 | 169.33 | 165.62 | - |
| 05 abr 2024 | 169.11 | 169.11 | 169.11 | 169.11 | 165.41 | - |
| 04 abr 2024 | 168.09 | 168.09 | 168.09 | 168.09 | 164.41 | - |
| 03 abr 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 166.05 | - |
| 02 abr 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 166.04 | - |
| 28 mar 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 166.84 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 165.06 | - |
| 25 mar 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 164.54 | - |
| 22 mar 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 165.11 | - |
| 21 mar 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 165.07 | - |
| 20 mar 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 164.33 | - |
| 19 mar 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 163.59 | - |
| 18 mar 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 162.80 | - |
| 15 mar 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 162.10 | - |
| 14 mar 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 162.60 | - |
| 13 mar 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 162.50 | - |
| 12 mar 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 162.80 | - |
| 11 mar 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 161.44 | - |
| 08 mar 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 160.74 | - |
| 07 mar 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 161.52 | - |
| 06 mar 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 160.55 | - |
| 05 mar 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 160.56 | - |
| 04 mar 2024 | 164.97 | 164.97 | 164.97 | 164.97 | 161.36 | - |
| 01 mar 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 162.41 | - |
| 29 feb 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 162.16 | - |
| 28 feb 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 161.74 | - |
| 27 feb 2024 | 165.99 | 165.99 | 165.99 | 165.99 | 162.36 | - |
| 26 feb 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 162.16 | - |
| 23 feb 2024 | 166.91 | 166.91 | 166.91 | 166.91 | 163.26 | - |
| 22 feb 2024 | 166.99 | 166.99 | 166.99 | 166.99 | 163.34 | - |
| 21 feb 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 162.31 | - |
| 20 feb 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 161.58 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 163.00 | - |
| 15 feb 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 163.50 | - |
| 14 feb 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 163.27 | - |
| 13 feb 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 162.43 | - |
| 12 feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 163.35 | - |
| 09 feb 2024 | 166.18 | 166.18 | 166.18 | 166.18 | 162.54 | - |
| 08 feb 2024 | 166.03 | 166.03 | 166.03 | 166.03 | 162.40 | - |
| 07 feb 2024 | 165.72 | 165.72 | 165.72 | 165.72 | 162.09 | - |
| 06 feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 162.17 | - |
| 05 feb 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 161.57 | - |
| 02 feb 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 161.01 | - |
| 01 feb 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 160.56 | - |
| 31 ene 2024 | 163.33 | 163.33 | 163.33 | 163.33 | 159.76 | - |
| 30 ene 2024 | 164.87 | 164.87 | 164.87 | 164.87 | 161.26 | - |
| 29 ene 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 161.89 | - |
| 26 ene 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 161.11 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 163.17 | 163.17 | 163.17 | 163.17 | 159.60 | - |
| 23 ene 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 158.99 | - |
| 22 ene 2024 | 161.71 | 161.71 | 161.71 | 161.71 | 158.17 | - |
| 19 ene 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 157.74 | - |
| 18 ene 2024 | 160.58 | 160.58 | 160.58 | 160.58 | 157.07 | - |
| 17 ene 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 155.88 | - |
| 16 ene 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 156.70 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 156.79 | - |
| 11 ene 2024 | 160.27 | 160.27 | 160.27 | 160.27 | 156.76 | - |
| 10 ene 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 157.01 | - |
| 09 ene 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 157.38 | - |
| 08 ene 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 157.29 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 161.06 | 161.06 | 161.06 | 161.06 | 157.54 | - |
| 28 dic 2023 | 160.69 | 160.69 | 160.69 | 160.69 | 157.17 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 161.01 | 161.01 | 161.01 | 161.01 | 157.49 | - |
| 21 dic 2023 | 161.72 | 161.72 | 161.72 | 161.72 | 158.18 | - |
| 20 dic 2023 | 160.65 | 160.65 | 160.65 | 160.65 | 157.13 | - |
| 19 dic 2023 | 161.90 | 161.90 | 161.90 | 161.90 | 158.36 | - |
| 18 dic 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 157.97 | - |
| 15 dic 2023 | 162.02 | 162.02 | 162.02 | 162.02 | 158.47 | - |
| 14 dic 2023 | 161.08 | 161.08 | 161.08 | 161.08 | 157.56 | - |
| 13 dic 2023 | 161.57 | 161.57 | 161.57 | 161.57 | 158.03 | - |
| 12 dic 2023 | 160.93 | 160.93 | 160.93 | 160.93 | 157.41 | - |
| *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.