Cooper Creek Ptnrs NA L/S EqEURInstlAPld (0P0001KY4I.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
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 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 29 may 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
| 28 may 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | - |
| 23 may 2024 | 128.42 | 128.42 | 128.42 | 128.42 | 128.42 | - |
| 22 may 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
| 21 may 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
| 20 may 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
| 17 may 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
| 16 may 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 15 may 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
| 14 may 2024 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | - |
| 13 may 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 10 may 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
| 09 may 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 08 may 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| 07 may 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 02 may 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
| 30 abr 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
| 29 abr 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 26 abr 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
| 25 abr 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
| 24 abr 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
| 23 abr 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
| 22 abr 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
| 19 abr 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
| 18 abr 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 17 abr 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| 16 abr 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
| 15 abr 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | - |
| 12 abr 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 11 abr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 10 abr 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
| 09 abr 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
| 08 abr 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
| 05 abr 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
| 04 abr 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| 03 abr 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
| 02 abr 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | - |
| 28 mar 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
| 27 mar 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
| 26 mar 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
| 25 mar 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 22 mar 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
| 21 mar 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
| 20 mar 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 19 mar 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
| 14 mar 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
| 13 mar 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
| 12 mar 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
| 11 mar 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
| 08 mar 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
| 07 mar 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
| 06 mar 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 05 mar 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
| 04 mar 2024 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | - |
| 01 mar 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
| 29 feb 2024 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | - |
| 28 feb 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
| 27 feb 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
| 26 feb 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - |
| 21 feb 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
| 20 feb 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
| 15 feb 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
| 14 feb 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
| 13 feb 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
| 12 feb 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
| 09 feb 2024 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | - |
| 08 feb 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
| 07 feb 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 06 feb 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
| 01 feb 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - |
| 31 ene 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
| 30 ene 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
| 29 ene 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
| 26 ene 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 25 ene 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| 24 ene 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
| 23 ene 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 22 ene 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
| 19 ene 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
| 18 ene 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 17 ene 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 16 ene 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
| 11 ene 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| *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.