Arcus Japan E Acc EUR Unhedged (0P0001QGF5.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
| 16 may 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
| 15 may 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | - |
| 14 may 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
| 13 may 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
| 10 may 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
| 07 may 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
| 30 abr 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
| 25 abr 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
| 24 abr 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
| 23 abr 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
| 22 abr 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
| 19 abr 2024 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | - |
| 18 abr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 17 abr 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
| 16 abr 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 15 abr 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
| 12 abr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 11 abr 2024 | 127.47 | 127.47 | 127.47 | 127.47 | 127.47 | - |
| 10 abr 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
| 09 abr 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
| 08 abr 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| 05 abr 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| 04 abr 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
| 03 abr 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | - |
| 02 abr 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
| 28 mar 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 27 mar 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | - |
| 26 mar 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 25 mar 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
| 22 mar 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 21 mar 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| 18 mar 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
| 15 mar 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
| 14 mar 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
| 13 mar 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
| 12 mar 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
| 11 mar 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
| 08 mar 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 07 mar 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
| 06 mar 2024 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - |
| 05 mar 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| 04 mar 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| 01 mar 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
| 29 feb 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
| 28 feb 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
| 27 feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 26 feb 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
| 21 feb 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| 20 feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 19 feb 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
| 16 feb 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
| 15 feb 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 14 feb 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
| 13 feb 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 08 feb 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 05 feb 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
| 02 feb 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| 01 feb 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 31 ene 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
| 30 ene 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
| 29 ene 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
| 24 ene 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 23 ene 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| 22 ene 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
| 19 ene 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 18 ene 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
| 17 ene 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
| 16 ene 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
| 15 ene 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
| 12 ene 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | - |
| 11 ene 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
| 10 ene 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
| 09 ene 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
| 28 dic 2023 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 27 dic 2023 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| 22 dic 2023 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
| *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.