Old Mutual Limited (2KS.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:12AM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 4,000 |
| 10 may 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 09 may 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 08 may 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 07 may 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 06 may 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 03 may 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 02 may 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 30 abr 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 29 abr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 4,000 |
| 26 abr 2024 | 0.4600 | 0.5650 | 0.4600 | 0.5650 | 0.5650 | 2,000 |
| 25 abr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 24 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 23 abr 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
| 22 abr 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
| 19 abr 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
| 18 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 17 abr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
| 17 abr 2024 | 0.49 Dividendo | |||||
| 16 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.0100 | - |
| 15 abr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.0098 | - |
| 12 abr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.0101 | - |
| 11 abr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.0103 | - |
| 10 abr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.0106 | - |
| 09 abr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.0102 | - |
| 08 abr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.0102 | - |
| 05 abr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.0105 | - |
| 04 abr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.0104 | - |
| 03 abr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.0106 | - |
| 02 abr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.0108 | - |
| 28 mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 27 mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 26 mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.0108 | - |
| 25 mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.0109 | - |
| 22 mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.0111 | - |
| 21 mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.0106 | - |
| 20 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.0110 | - |
| 19 mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.0111 | - |
| 18 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.0114 | - |
| 15 mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.0119 | - |
| 14 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.0114 | - |
| 13 mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 12 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.0118 | - |
| 11 mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.0113 | - |
| 08 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.0114 | - |
| 07 mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 06 mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 05 mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 04 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.0114 | - |
| 01 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.0110 | - |
| 29 feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.0109 | - |
| 28 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.0110 | - |
| 27 feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.0110 | - |
| 26 feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.0109 | - |
| 23 feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.0111 | - |
| 22 feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.0111 | - |
| 21 feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.0111 | - |
| 20 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 19 feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.0113 | - |
| 16 feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.0111 | - |
| 15 feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 14 feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.0113 | - |
| 13 feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 12 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.0114 | - |
| 09 feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 08 feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.0116 | - |
| 07 feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.0116 | - |
| 06 feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.0116 | - |
| 05 feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.0116 | - |
| 02 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.0120 | - |
| 01 feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.0118 | - |
| 31 ene 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 30 ene 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 29 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.0114 | - |
| 26 ene 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 25 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.0116 | - |
| 24 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.0114 | - |
| 23 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 22 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 19 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 18 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.0112 | - |
| 17 ene 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.0111 | - |
| 16 ene 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.0111 | - |
| 15 ene 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.0113 | - |
| 12 ene 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.0113 | - |
| 11 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.0114 | - |
| 10 ene 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.0113 | - |
| 09 ene 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 08 ene 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 05 ene 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 04 ene 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.0116 | - |
| 03 ene 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.0121 | - |
| 02 ene 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.0125 | - |
| 29 dic 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.0116 | - |
| 28 dic 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.0121 | - |
| 27 dic 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.0118 | - |
| 22 dic 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 21 dic 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.0114 | - |
| 20 dic 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| 19 dic 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.0115 | - |
| *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.