CT Idx Lnkd HICPx + Nmnl SwpRl€2046B€Acc (0P0001MUTJ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 5,352.18 | 5,352.18 | 5,352.18 | 5,352.18 | 5,352.18 | - |
| 12 jun 2024 | 5,410.44 | 5,410.44 | 5,410.44 | 5,410.44 | 5,410.44 | - |
| 11 jun 2024 | 5,263.90 | 5,263.90 | 5,263.90 | 5,263.90 | 5,263.90 | - |
| 10 jun 2024 | 5,259.19 | 5,259.19 | 5,259.19 | 5,259.19 | 5,259.19 | - |
| 07 jun 2024 | 5,385.65 | 5,385.65 | 5,385.65 | 5,385.65 | 5,385.65 | - |
| 06 jun 2024 | 5,455.10 | 5,455.10 | 5,455.10 | 5,455.10 | 5,455.10 | - |
| 05 jun 2024 | 5,541.14 | 5,541.14 | 5,541.14 | 5,541.14 | 5,541.14 | - |
| 04 jun 2024 | 5,470.56 | 5,470.56 | 5,470.56 | 5,470.56 | 5,470.56 | - |
| 03 jun 2024 | 5,450.71 | 5,450.71 | 5,450.71 | 5,450.71 | 5,450.71 | - |
| 31 may 2024 | 5,386.19 | 5,386.19 | 5,386.19 | 5,386.19 | 5,386.19 | - |
| 30 may 2024 | 5,342.42 | 5,342.42 | 5,342.42 | 5,342.42 | 5,342.42 | - |
| 29 may 2024 | 5,280.64 | 5,280.64 | 5,280.64 | 5,280.64 | 5,280.64 | - |
| 28 may 2024 | 5,414.20 | 5,414.20 | 5,414.20 | 5,414.20 | 5,414.20 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 5,474.29 | 5,474.29 | 5,474.29 | 5,474.29 | 5,474.29 | - |
| 23 may 2024 | 5,451.01 | 5,451.01 | 5,451.01 | 5,451.01 | 5,451.01 | - |
| 22 may 2024 | 5,508.09 | 5,508.09 | 5,508.09 | 5,508.09 | 5,508.09 | - |
| 21 may 2024 | 5,499.07 | 5,499.07 | 5,499.07 | 5,499.07 | 5,499.07 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 5,534.25 | 5,534.25 | 5,534.25 | 5,534.25 | 5,534.25 | - |
| 16 may 2024 | 5,667.41 | 5,667.41 | 5,667.41 | 5,667.41 | 5,667.41 | - |
| 15 may 2024 | 5,694.15 | 5,694.15 | 5,694.15 | 5,694.15 | 5,694.15 | - |
| 14 may 2024 | 5,485.61 | 5,485.61 | 5,485.61 | 5,485.61 | 5,485.61 | - |
| 13 may 2024 | 5,554.34 | 5,554.34 | 5,554.34 | 5,554.34 | 5,554.34 | - |
| 10 may 2024 | 5,518.93 | 5,518.93 | 5,518.93 | 5,518.93 | 5,518.93 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 5,630.24 | 5,630.24 | 5,630.24 | 5,630.24 | 5,630.24 | - |
| 07 may 2024 | 5,716.47 | 5,716.47 | 5,716.47 | 5,716.47 | 5,716.47 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 5,602.09 | 5,602.09 | 5,602.09 | 5,602.09 | 5,602.09 | - |
| 02 may 2024 | 5,534.15 | 5,534.15 | 5,534.15 | 5,534.15 | 5,534.15 | - |
| 30 abr 2024 | 5,523.33 | 5,523.33 | 5,523.33 | 5,523.33 | 5,523.33 | - |
| 29 abr 2024 | 5,555.91 | 5,555.91 | 5,555.91 | 5,555.91 | 5,555.91 | - |
| 26 abr 2024 | 5,454.37 | 5,454.37 | 5,454.37 | 5,454.37 | 5,454.37 | - |
| 25 abr 2024 | 5,337.13 | 5,337.13 | 5,337.13 | 5,337.13 | 5,337.13 | - |
| 24 abr 2024 | 5,374.59 | 5,374.59 | 5,374.59 | 5,374.59 | 5,374.59 | - |
| 23 abr 2024 | 5,504.23 | 5,504.23 | 5,504.23 | 5,504.23 | 5,504.23 | - |
| 22 abr 2024 | 5,561.75 | 5,561.75 | 5,561.75 | 5,561.75 | 5,561.75 | - |
| 19 abr 2024 | 5,578.41 | 5,578.41 | 5,578.41 | 5,578.41 | 5,578.41 | - |
| 18 abr 2024 | 5,600.38 | 5,600.38 | 5,600.38 | 5,600.38 | 5,600.38 | - |
| 17 abr 2024 | 5,697.75 | 5,697.75 | 5,697.75 | 5,697.75 | 5,697.75 | - |
| 16 abr 2024 | 5,617.83 | 5,617.83 | 5,617.83 | 5,617.83 | 5,617.83 | - |
| 15 abr 2024 | 5,682.47 | 5,682.47 | 5,682.47 | 5,682.47 | 5,682.47 | - |
| 12 abr 2024 | 5,811.98 | 5,811.98 | 5,811.98 | 5,811.98 | 5,811.98 | - |
| 11 abr 2024 | 5,620.38 | 5,620.38 | 5,620.38 | 5,620.38 | 5,620.38 | - |
| 10 abr 2024 | 5,731.05 | 5,731.05 | 5,731.05 | 5,731.05 | 5,731.05 | - |
| 09 abr 2024 | 5,768.42 | 5,768.42 | 5,768.42 | 5,768.42 | 5,768.42 | - |
| 08 abr 2024 | 5,658.73 | 5,658.73 | 5,658.73 | 5,658.73 | 5,658.73 | - |
| 05 abr 2024 | 5,675.72 | 5,675.72 | 5,675.72 | 5,675.72 | 5,675.72 | - |
| 04 abr 2024 | 5,739.35 | 5,739.35 | 5,739.35 | 5,739.35 | 5,739.35 | - |
| 03 abr 2024 | 5,669.08 | 5,669.08 | 5,669.08 | 5,669.08 | 5,669.08 | - |
| 02 abr 2024 | 5,608.59 | 5,608.59 | 5,608.59 | 5,608.59 | 5,608.59 | - |
| 28 mar 2024 | 5,855.06 | 5,855.06 | 5,855.06 | 5,855.06 | 5,855.06 | - |
| 27 mar 2024 | 5,842.39 | 5,842.39 | 5,842.39 | 5,842.39 | 5,842.39 | - |
| 26 mar 2024 | 5,748.87 | 5,748.87 | 5,748.87 | 5,748.87 | 5,748.87 | - |
| 25 mar 2024 | 5,708.04 | 5,708.04 | 5,708.04 | 5,708.04 | 5,708.04 | - |
| 22 mar 2024 | 5,736.63 | 5,736.63 | 5,736.63 | 5,736.63 | 5,736.63 | - |
| 21 mar 2024 | 5,605.51 | 5,605.51 | 5,605.51 | 5,605.51 | 5,605.51 | - |
| 20 mar 2024 | 5,557.58 | 5,557.58 | 5,557.58 | 5,557.58 | 5,557.58 | - |
| 19 mar 2024 | 5,572.45 | 5,572.45 | 5,572.45 | 5,572.45 | 5,572.45 | - |
| 18 mar 2024 | 5,596.98 | 5,596.98 | 5,596.98 | 5,596.98 | 5,596.98 | - |
| 15 mar 2024 | 5,591.41 | 5,591.41 | 5,591.41 | 5,591.41 | 5,591.41 | - |
| 14 mar 2024 | 5,647.16 | 5,647.16 | 5,647.16 | 5,647.16 | 5,647.16 | - |
| 13 mar 2024 | 5,699.08 | 5,699.08 | 5,699.08 | 5,699.08 | 5,699.08 | - |
| 12 mar 2024 | 5,773.98 | 5,773.98 | 5,773.98 | 5,773.98 | 5,773.98 | - |
| 11 mar 2024 | 5,748.66 | 5,748.66 | 5,748.66 | 5,748.66 | 5,748.66 | - |
| 08 mar 2024 | 5,769.64 | 5,769.64 | 5,769.64 | 5,769.64 | 5,769.64 | - |
| 07 mar 2024 | 5,754.99 | 5,754.99 | 5,754.99 | 5,754.99 | 5,754.99 | - |
| 06 mar 2024 | 5,753.42 | 5,753.42 | 5,753.42 | 5,753.42 | 5,753.42 | - |
| 05 mar 2024 | 5,794.19 | 5,794.19 | 5,794.19 | 5,794.19 | 5,794.19 | - |
| 04 mar 2024 | 5,614.30 | 5,614.30 | 5,614.30 | 5,614.30 | 5,614.30 | - |
| 01 mar 2024 | 5,592.83 | 5,592.83 | 5,592.83 | 5,592.83 | 5,592.83 | - |
| 29 feb 2024 | 5,583.83 | 5,583.83 | 5,583.83 | 5,583.83 | 5,583.83 | - |
| 28 feb 2024 | 5,415.03 | 5,415.03 | 5,415.03 | 5,415.03 | 5,415.03 | - |
| 27 feb 2024 | 5,329.61 | 5,329.61 | 5,329.61 | 5,329.61 | 5,329.61 | - |
| 26 feb 2024 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | - |
| 23 feb 2024 | 5,444.92 | 5,444.92 | 5,444.92 | 5,444.92 | 5,444.92 | - |
| 22 feb 2024 | 5,285.03 | 5,285.03 | 5,285.03 | 5,285.03 | 5,285.03 | - |
| 21 feb 2024 | 5,235.81 | 5,235.81 | 5,235.81 | 5,235.81 | 5,235.81 | - |
| 20 feb 2024 | 5,331.88 | 5,331.88 | 5,331.88 | 5,331.88 | 5,331.88 | - |
| 19 feb 2024 | 5,297.35 | 5,297.35 | 5,297.35 | 5,297.35 | 5,297.35 | - |
| 16 feb 2024 | 5,351.49 | 5,351.49 | 5,351.49 | 5,351.49 | 5,351.49 | - |
| 15 feb 2024 | 5,399.15 | 5,399.15 | 5,399.15 | 5,399.15 | 5,399.15 | - |
| 14 feb 2024 | 5,434.74 | 5,434.74 | 5,434.74 | 5,434.74 | 5,434.74 | - |
| 13 feb 2024 | 5,375.09 | 5,375.09 | 5,375.09 | 5,375.09 | 5,375.09 | - |
| 12 feb 2024 | 5,310.44 | 5,310.44 | 5,310.44 | 5,310.44 | 5,310.44 | - |
| 09 feb 2024 | 5,291.51 | 5,291.51 | 5,291.51 | 5,291.51 | 5,291.51 | - |
| 08 feb 2024 | 5,333.10 | 5,333.10 | 5,333.10 | 5,333.10 | 5,333.10 | - |
| 07 feb 2024 | 5,404.26 | 5,404.26 | 5,404.26 | 5,404.26 | 5,404.26 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 5,334.12 | 5,334.12 | 5,334.12 | 5,334.12 | 5,334.12 | - |
| 02 feb 2024 | 5,482.26 | 5,482.26 | 5,482.26 | 5,482.26 | 5,482.26 | - |
| 01 feb 2024 | 5,624.35 | 5,624.35 | 5,624.35 | 5,624.35 | 5,624.35 | - |
| 31 ene 2024 | 5,507.40 | 5,507.40 | 5,507.40 | 5,507.40 | 5,507.40 | - |
| 30 ene 2024 | 5,338.17 | 5,338.17 | 5,338.17 | 5,338.17 | 5,338.17 | - |
| 29 ene 2024 | 5,390.66 | 5,390.66 | 5,390.66 | 5,390.66 | 5,390.66 | - |
| 26 ene 2024 | 5,291.82 | 5,291.82 | 5,291.82 | 5,291.82 | 5,291.82 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 5,297.26 | 5,297.26 | 5,297.26 | 5,297.26 | 5,297.26 | - |
| *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.