FIMAX Aktien Global UI (0P0001LOGZ.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
| 30 abr 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
| 29 abr 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 26 abr 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
| 25 abr 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
| 24 abr 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
| 23 abr 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
| 22 abr 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 19 abr 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
| 18 abr 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
| 17 abr 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
| 16 abr 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
| 15 abr 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
| 12 abr 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
| 11 abr 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
| 10 abr 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 09 abr 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
| 08 abr 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
| 05 abr 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
| 04 abr 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
| 03 abr 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 115.11 | - |
| 02 abr 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
| 28 mar 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
| 27 mar 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| 26 mar 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 25 mar 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
| 22 mar 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
| 21 mar 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
| 20 mar 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
| 19 mar 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
| 18 mar 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
| 15 mar 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
| 14 mar 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
| 13 mar 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 12 mar 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 11 mar 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| 08 mar 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
| 07 mar 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
| 06 mar 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
| 05 mar 2024 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - |
| 04 mar 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 01 mar 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
| 29 feb 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 28 feb 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
| 27 feb 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 26 feb 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| 23 feb 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
| 22 feb 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
| 21 feb 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
| 20 feb 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
| 19 feb 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
| 16 feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 15 feb 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| 14 feb 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
| 13 feb 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 12 feb 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
| 09 feb 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
| 08 feb 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
| 07 feb 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
| 06 feb 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
| 05 feb 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 02 feb 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| 01 feb 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
| 31 ene 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
| 30 ene 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
| 29 ene 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
| 26 ene 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
| 25 ene 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| 24 ene 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
| 23 ene 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 22 ene 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
| 19 ene 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 18 ene 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 17 ene 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 16 ene 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 15 ene 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
| 12 ene 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 11 ene 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
| 10 ene 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
| 09 ene 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
| 08 ene 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
| 05 ene 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
| 04 ene 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
| 03 ene 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 02 ene 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| 29 dic 2023 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| 28 dic 2023 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| 27 dic 2023 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| 22 dic 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 21 dic 2023 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 20 dic 2023 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
| 19 dic 2023 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
| 18 dic 2023 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 15 dic 2023 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 14 dic 2023 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
| 13 dic 2023 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 12 dic 2023 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
| 11 dic 2023 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
| 08 dic 2023 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| *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.