CvR Vermögensstrategie dynamisch I (0P0001Q7JZ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
21 jun 2023 - 21 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 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
| 19 jun 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| 18 jun 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 17 jun 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
| 14 jun 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| 13 jun 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
| 12 jun 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 11 jun 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 10 jun 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
| 07 jun 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| 06 jun 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
| 05 jun 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 04 jun 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
| 03 jun 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| 31 may 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
| 30 may 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
| 29 may 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| 28 may 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 27 may 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
| 24 may 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
| 23 may 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 22 may 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 21 may 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
| 16 may 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 15 may 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| 14 may 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 13 may 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| 10 may 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
| 07 may 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 06 may 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
| 03 may 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 02 may 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 30 abr 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
| 29 abr 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
| 26 abr 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
| 25 abr 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| 24 abr 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| 23 abr 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 22 abr 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
| 19 abr 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 18 abr 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| 17 abr 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| 16 abr 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 15 abr 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 12 abr 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| 11 abr 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| 10 abr 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 09 abr 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
| 08 abr 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
| 05 abr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 04 abr 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
| 03 abr 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
| 02 abr 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
| 28 mar 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
| 27 mar 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
| 26 mar 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
| 25 mar 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
| 22 mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 21 mar 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 20 mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 19 mar 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
| 18 mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
| 15 mar 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
| 14 mar 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
| 13 mar 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
| 12 mar 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
| 11 mar 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 08 mar 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| 07 mar 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| 06 mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 05 mar 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
| 04 mar 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
| 01 mar 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 29 feb 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 28 feb 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 27 feb 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
| 26 feb 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
| 23 feb 2024 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
| 22 feb 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| 21 feb 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 20 feb 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
| 19 feb 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 16 feb 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
| 15 feb 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
| 14 feb 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
| 13 feb 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 12 feb 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 09 feb 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
| 08 feb 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| 07 feb 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
| 06 feb 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
| 05 feb 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
| 02 feb 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
| 01 feb 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 31 ene 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| *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.