Aperture Credit Opportunities DX EUR Acc (0P0001MAPN.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
| 17 jun 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
| 14 jun 2024 | 123.77 | 123.77 | 123.77 | 123.77 | 123.77 | - |
| 13 jun 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | - |
| 12 jun 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | - |
| 11 jun 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| 10 jun 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
| 07 jun 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
| 06 jun 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| 05 jun 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
| 04 jun 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 03 jun 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - |
| 31 may 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 30 may 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
| 29 may 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 23 may 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
| 22 may 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - |
| 21 may 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | - |
| 16 may 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
| 15 may 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
| 14 may 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
| 13 may 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
| 10 may 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
| 07 may 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
| 06 may 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
| 03 may 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
| 02 may 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
| 30 abr 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
| 29 abr 2024 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | - |
| 26 abr 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 25 abr 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
| 24 abr 2024 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | - |
| 23 abr 2024 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | - |
| 22 abr 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
| 19 abr 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 18 abr 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
| 17 abr 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 16 abr 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
| 15 abr 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | - |
| 10 abr 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
| 09 abr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 08 abr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 05 abr 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
| 04 abr 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
| 03 abr 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 02 abr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| 28 mar 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
| 27 mar 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
| 26 mar 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| 25 mar 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
| 22 mar 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 21 mar 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
| 20 mar 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
| 19 mar 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - |
| 18 mar 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
| 15 mar 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
| 14 mar 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - |
| 13 mar 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
| 12 mar 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
| 11 mar 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
| 08 mar 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| 07 mar 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | - |
| 06 mar 2024 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | - |
| 05 mar 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
| 04 mar 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
| 01 mar 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
| 29 feb 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
| 28 feb 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
| 27 feb 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
| 26 feb 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
| 23 feb 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
| 22 feb 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
| 21 feb 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
| 20 feb 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
| 15 feb 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 14 feb 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
| 13 feb 2024 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | - |
| 12 feb 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
| 09 feb 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| 02 feb 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 01 feb 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
| 31 ene 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
| *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.