LCL Compensation Carbone Actions Euro P (0P0001OCFD.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
| 16 may 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
| 15 may 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
| 14 may 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
| 13 may 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| 10 may 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 06 may 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
| 30 abr 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 29 abr 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 26 abr 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 25 abr 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 24 abr 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
| 23 abr 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
| 22 abr 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
| 19 abr 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 18 abr 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 17 abr 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
| 16 abr 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| 15 abr 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
| 10 abr 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
| 09 abr 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 08 abr 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
| 05 abr 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
| 04 abr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 03 abr 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
| 02 abr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
| 28 mar 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
| 27 mar 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
| 26 mar 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
| 25 mar 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
| 22 mar 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 21 mar 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
| 20 mar 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 19 mar 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
| 18 mar 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| 15 mar 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 14 mar 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
| 13 mar 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
| 12 mar 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
| 11 mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 08 mar 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
| 07 mar 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 06 mar 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
| 05 mar 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| 04 mar 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
| 01 mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 29 feb 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| 28 feb 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| 27 feb 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
| 26 feb 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 23 feb 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
| 22 feb 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
| 21 feb 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 20 feb 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 19 feb 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 16 feb 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 15 feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 14 feb 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
| 13 feb 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 12 feb 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 09 feb 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 08 feb 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
| 07 feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| 06 feb 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| 05 feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 02 feb 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 01 feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 31 ene 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| 30 ene 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 29 ene 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| 26 ene 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| 25 ene 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
| 24 ene 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 23 ene 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
| 22 ene 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
| 19 ene 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
| 18 ene 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| 17 ene 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
| 16 ene 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
| 15 ene 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| 12 ene 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| 11 ene 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 10 ene 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| 09 ene 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 08 ene 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| 05 ene 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| 04 ene 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 03 ene 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| 02 ene 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| *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.