Vontobel Fd II Df&Ph Glb Lstd Infs B EUR (0P0001L8H7.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 07 may 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
| 06 may 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
| 03 may 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
| 02 may 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
| 30 abr 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
| 29 abr 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | - |
| 26 abr 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
| 25 abr 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
| 24 abr 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| 23 abr 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
| 22 abr 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
| 19 abr 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 18 abr 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| 17 abr 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
| 16 abr 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
| 15 abr 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 12 abr 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
| 11 abr 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
| 10 abr 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 09 abr 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
| 08 abr 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 05 abr 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
| 04 abr 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| 03 abr 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
| 02 abr 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
| 28 mar 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
| 27 mar 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
| 26 mar 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 25 mar 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 22 mar 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 21 mar 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
| 20 mar 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 19 mar 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
| 18 mar 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| 15 mar 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| 14 mar 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
| 13 mar 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
| 12 mar 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
| 11 mar 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| 08 mar 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
| 07 mar 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
| 06 mar 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
| 05 mar 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
| 04 mar 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
| 01 mar 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
| 29 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 28 feb 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
| 27 feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| 26 feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 23 feb 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
| 22 feb 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 21 feb 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 20 feb 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| 15 feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| 14 feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 13 feb 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
| 12 feb 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 09 feb 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
| 08 feb 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| 07 feb 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 06 feb 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 05 feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
| 02 feb 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
| 01 feb 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| 31 ene 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
| 30 ene 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 29 ene 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 26 ene 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
| 23 ene 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
| 22 ene 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
| 19 ene 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
| 18 ene 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 17 ene 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
| 16 ene 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| 11 ene 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
| 10 ene 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
| 09 ene 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
| 08 ene 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 28 dic 2023 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
| 21 dic 2023 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
| 20 dic 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 19 dic 2023 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| 18 dic 2023 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
| 15 dic 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
| *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.