Vontobel Fd II Df&Ph Glb Lstd Infs I EUR (0P0001NHNH.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
| 07 may 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| 06 may 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
| 03 may 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
| 02 may 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
| 30 abr 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
| 29 abr 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
| 26 abr 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
| 25 abr 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
| 24 abr 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
| 23 abr 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| 22 abr 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
| 19 abr 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 18 abr 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 17 abr 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
| 16 abr 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
| 15 abr 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 12 abr 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| 11 abr 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| 10 abr 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
| 09 abr 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
| 08 abr 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| 05 abr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 04 abr 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
| 03 abr 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| 02 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 28 mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 27 mar 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 26 mar 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| 25 mar 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 22 mar 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 21 mar 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 20 mar 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
| 19 mar 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
| 18 mar 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 15 mar 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 14 mar 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 13 mar 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 12 mar 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| 11 mar 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
| 08 mar 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| 07 mar 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
| 06 mar 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 05 mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 04 mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 01 mar 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| 29 feb 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 28 feb 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
| 27 feb 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 26 feb 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
| 23 feb 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 22 feb 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 21 feb 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 20 feb 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 15 feb 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| 14 feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 13 feb 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
| 12 feb 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 09 feb 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 08 feb 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| 07 feb 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 06 feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 05 feb 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
| 02 feb 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
| 01 feb 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 31 ene 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 30 ene 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 29 ene 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 26 ene 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 23 ene 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
| 22 ene 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 19 ene 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
| 18 ene 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 17 ene 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
| 16 ene 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
| 11 ene 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 10 ene 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
| 09 ene 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 08 ene 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 28 dic 2023 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 21 dic 2023 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 20 dic 2023 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 19 dic 2023 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| *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.