Aristea Sicav Fim Gem Debt I1 USD Cap (0P0001KT6O)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 965.02 | 965.02 | 965.02 | 965.02 | 965.02 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 962.21 | 962.21 | 962.21 | 962.21 | 962.21 | - |
| 29 abr 2024 | 964.67 | 964.67 | 964.67 | 964.67 | 964.67 | - |
| 26 abr 2024 | 961.23 | 961.23 | 961.23 | 961.23 | 961.23 | - |
| 25 abr 2024 | 958.36 | 958.36 | 958.36 | 958.36 | 958.36 | - |
| 24 abr 2024 | 962.30 | 962.30 | 962.30 | 962.30 | 962.30 | - |
| 23 abr 2024 | 965.05 | 965.05 | 965.05 | 965.05 | 965.05 | - |
| 22 abr 2024 | 963.22 | 963.22 | 963.22 | 963.22 | 963.22 | - |
| 19 abr 2024 | 962.35 | 962.35 | 962.35 | 962.35 | 962.35 | - |
| 18 abr 2024 | 961.48 | 961.48 | 961.48 | 961.48 | 961.48 | - |
| 17 abr 2024 | 960.16 | 960.16 | 960.16 | 960.16 | 960.16 | - |
| 16 abr 2024 | 954.07 | 954.07 | 954.07 | 954.07 | 954.07 | - |
| 15 abr 2024 | 963.17 | 963.17 | 963.17 | 963.17 | 963.17 | - |
| 12 abr 2024 | 971.10 | 971.10 | 971.10 | 971.10 | 971.10 | - |
| 11 abr 2024 | 973.19 | 973.19 | 973.19 | 973.19 | 973.19 | - |
| 10 abr 2024 | 979.29 | 979.29 | 979.29 | 979.29 | 979.29 | - |
| 09 abr 2024 | 985.28 | 985.28 | 985.28 | 985.28 | 985.28 | - |
| 08 abr 2024 | 978.91 | 978.91 | 978.91 | 978.91 | 978.91 | - |
| 05 abr 2024 | 979.73 | 979.73 | 979.73 | 979.73 | 979.73 | - |
| 04 abr 2024 | 981.53 | 981.53 | 981.53 | 981.53 | 981.53 | - |
| 03 abr 2024 | 975.32 | 975.32 | 975.32 | 975.32 | 975.32 | - |
| 02 abr 2024 | 973.64 | 973.64 | 973.64 | 973.64 | 973.64 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 979.03 | 979.03 | 979.03 | 979.03 | 979.03 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 977.07 | 977.07 | 977.07 | 977.07 | 977.07 | - |
| 25 mar 2024 | 977.51 | 977.51 | 977.51 | 977.51 | 977.51 | - |
| 22 mar 2024 | 974.30 | 974.30 | 974.30 | 974.30 | 974.30 | - |
| 21 mar 2024 | 974.04 | 974.04 | 974.04 | 974.04 | 974.04 | - |
| 20 mar 2024 | 968.74 | 968.74 | 968.74 | 968.74 | 968.74 | - |
| 19 mar 2024 | 964.82 | 964.82 | 964.82 | 964.82 | 964.82 | - |
| 18 mar 2024 | 962.07 | 962.07 | 962.07 | 962.07 | 962.07 | - |
| 15 mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 14 mar 2024 | 967.68 | 967.68 | 967.68 | 967.68 | 967.68 | - |
| 13 mar 2024 | 971.77 | 971.77 | 971.77 | 971.77 | 971.77 | - |
| 12 mar 2024 | 970.76 | 970.76 | 970.76 | 970.76 | 970.76 | - |
| 11 mar 2024 | 977.12 | 977.12 | 977.12 | 977.12 | 977.12 | - |
| 08 mar 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | - |
| 07 mar 2024 | 976.60 | 976.60 | 976.60 | 976.60 | 976.60 | - |
| 06 mar 2024 | 975.38 | 975.38 | 975.38 | 975.38 | 975.38 | - |
| 05 mar 2024 | 971.88 | 971.88 | 971.88 | 971.88 | 971.88 | - |
| 04 mar 2024 | 968.95 | 968.95 | 968.95 | 968.95 | 968.95 | - |
| 01 mar 2024 | 967.82 | 967.82 | 967.82 | 967.82 | 967.82 | - |
| 29 feb 2024 | 964.90 | 964.90 | 964.90 | 964.90 | 964.90 | - |
| 28 feb 2024 | 963.66 | 963.66 | 963.66 | 963.66 | 963.66 | - |
| 27 feb 2024 | 960.84 | 960.84 | 960.84 | 960.84 | 960.84 | - |
| 26 feb 2024 | 962.60 | 962.60 | 962.60 | 962.60 | 962.60 | - |
| 23 feb 2024 | 957.88 | 957.88 | 957.88 | 957.88 | 957.88 | - |
| 22 feb 2024 | 950.52 | 950.52 | 950.52 | 950.52 | 950.52 | - |
| 21 feb 2024 | 947.73 | 947.73 | 947.73 | 947.73 | 947.73 | - |
| 20 feb 2024 | 946.49 | 946.49 | 946.49 | 946.49 | 946.49 | - |
| 16 feb 2024 | 943.52 | 943.52 | 943.52 | 943.52 | 943.52 | - |
| 15 feb 2024 | 943.72 | 943.72 | 943.72 | 943.72 | 943.72 | - |
| 14 feb 2024 | 937.97 | 937.97 | 937.97 | 937.97 | 937.97 | - |
| 13 feb 2024 | 936.72 | 936.72 | 936.72 | 936.72 | 936.72 | - |
| 12 feb 2024 | 943.16 | 943.16 | 943.16 | 943.16 | 943.16 | - |
| 09 feb 2024 | 943.17 | 943.17 | 943.17 | 943.17 | 943.17 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 948.28 | 948.28 | 948.28 | 948.28 | 948.28 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 942.21 | 942.21 | 942.21 | 942.21 | 942.21 | - |
| 02 feb 2024 | 948.69 | 948.69 | 948.69 | 948.69 | 948.69 | - |
| 01 feb 2024 | 955.70 | 955.70 | 955.70 | 955.70 | 955.70 | - |
| 31 ene 2024 | 951.11 | 951.11 | 951.11 | 951.11 | 951.11 | - |
| 30 ene 2024 | 947.66 | 947.66 | 947.66 | 947.66 | 947.66 | - |
| 29 ene 2024 | 945.08 | 945.08 | 945.08 | 945.08 | 945.08 | - |
| 26 ene 2024 | 944.91 | 944.91 | 944.91 | 944.91 | 944.91 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 944.12 | 944.12 | 944.12 | 944.12 | 944.12 | - |
| 22 ene 2024 | 947.77 | 947.77 | 947.77 | 947.77 | 947.77 | - |
| 19 ene 2024 | 946.79 | 946.79 | 946.79 | 946.79 | 946.79 | - |
| 18 ene 2024 | 946.39 | 946.39 | 946.39 | 946.39 | 946.39 | - |
| 17 ene 2024 | 947.08 | 947.08 | 947.08 | 947.08 | 947.08 | - |
| 16 ene 2024 | 952.06 | 952.06 | 952.06 | 952.06 | 952.06 | - |
| 12 ene 2024 | 958.40 | 958.40 | 958.40 | 958.40 | 958.40 | - |
| 11 ene 2024 | 954.36 | 954.36 | 954.36 | 954.36 | 954.36 | - |
| 10 ene 2024 | 951.71 | 951.71 | 951.71 | 951.71 | 951.71 | - |
| 09 ene 2024 | 946.27 | 946.27 | 946.27 | 946.27 | 946.27 | - |
| 08 ene 2024 | 946.90 | 946.90 | 946.90 | 946.90 | 946.90 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 968.40 | 968.40 | 968.40 | 968.40 | 968.40 | - |
| 28 dic 2023 | 969.13 | 969.13 | 969.13 | 969.13 | 969.13 | - |
| 27 dic 2023 | 968.90 | 968.90 | 968.90 | 968.90 | 968.90 | - |
| 26 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 964.62 | 964.62 | 964.62 | 964.62 | 964.62 | - |
| 21 dic 2023 | 964.92 | 964.92 | 964.92 | 964.92 | 964.92 | - |
| 20 dic 2023 | 964.85 | 964.85 | 964.85 | 964.85 | 964.85 | - |
| 19 dic 2023 | 961.48 | 961.48 | 961.48 | 961.48 | 961.48 | - |
| 18 dic 2023 | 957.49 | 957.49 | 957.49 | 957.49 | 957.49 | - |
| 15 dic 2023 | 957.97 | 957.97 | 957.97 | 957.97 | 957.97 | - |
| 14 dic 2023 | 957.37 | 957.37 | 957.37 | 957.37 | 957.37 | - |
| 13 dic 2023 | 939.72 | 939.72 | 939.72 | 939.72 | 939.72 | - |
| 12 dic 2023 | 935.63 | 935.63 | 935.63 | 935.63 | 935.63 | - |
| 11 dic 2023 | 934.10 | 934.10 | 934.10 | 934.10 | 934.10 | - |
| *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.