U.S. markets open in 8 hours 22 minutes
F S&P 500
5,244.25 +5.25 (+0.10%) F Dow Jones
39,586.00 +50.00 (+0.13%) F Nasdaq
18,227.50 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,086.70 +2.60 (+0.12%) Petróleo
79.83 +0.57 (+0.72%) Oro
2,360.70 +20.40 (+0.87%)
good natured Products Inc. (2VL.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:20PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0260 | 0.0260 | 0.0245 | 0.0245 | 0.0245 | 3,500 |
| 08 may 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,000 |
| 07 may 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 06 may 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 03 may 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 02 may 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 30 abr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 29 abr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 26 abr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 25 abr 2024 | 0.0325 | 0.0360 | 0.0325 | 0.0325 | 0.0325 | 2,500 |
| 24 abr 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 23 abr 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 22 abr 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 19 abr 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 18 abr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 17 abr 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
| 16 abr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 15 abr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 12 abr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 11 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 660 |
| 10 abr 2024 | 0.0450 | 0.0455 | 0.0450 | 0.0455 | 0.0455 | - |
| 09 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 08 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 05 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 04 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 03 abr 2024 | 0.0420 | 0.0425 | 0.0420 | 0.0420 | 0.0420 | - |
| 02 abr 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 28 mar 2024 | 0.0455 | 0.0455 | 0.0425 | 0.0425 | 0.0425 | - |
| 27 mar 2024 | 0.0385 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | - |
| 26 mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 25 mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | - |
| 22 mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | - |
| 21 mar 2024 | 0.0420 | 0.0425 | 0.0420 | 0.0425 | 0.0425 | - |
| 20 mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 19 mar 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | - |
| 18 mar 2024 | 0.0385 | 0.0420 | 0.0385 | 0.0420 | 0.0420 | - |
| 15 mar 2024 | 0.0385 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | - |
| 14 mar 2024 | 0.0385 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | - |
| 13 mar 2024 | 0.0385 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | - |
| 12 mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | - |
| 11 mar 2024 | 0.0385 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | - |
| 08 mar 2024 | 0.0390 | 0.0390 | 0.0385 | 0.0385 | 0.0385 | - |
| 07 mar 2024 | 0.0385 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | - |
| 06 mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 05 mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 04 mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 01 mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 29 feb 2024 | 0.0390 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | - |
| 28 feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 27 feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 26 feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 23 feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 22 feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 21 feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 20 feb 2024 | 0.0490 | 0.0490 | 0.0485 | 0.0485 | 0.0485 | - |
| 19 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 16 feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 15 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 14 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 13 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 12 feb 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 09 feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 08 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 07 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 06 feb 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 05 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 02 feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 01 feb 2024 | 0.0525 | 0.0525 | 0.0520 | 0.0520 | 0.0520 | - |
| 31 ene 2024 | 0.0525 | 0.0555 | 0.0525 | 0.0555 | 0.0555 | - |
| 30 ene 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
| 29 ene 2024 | 0.0555 | 0.0555 | 0.0525 | 0.0525 | 0.0525 | 10,000 |
| 26 ene 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
| 25 ene 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
| 24 ene 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 23 ene 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 22 ene 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 19 ene 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 18 ene 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 17 ene 2024 | 0.0615 | 0.0800 | 0.0615 | 0.0800 | 0.0800 | 7,700 |
| 16 ene 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 15 ene 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 12 ene 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 11 ene 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 10 ene 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 09 ene 2024 | 0.0715 | 0.0715 | 0.0650 | 0.0650 | 0.0650 | 2,500 |
| 08 ene 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 05 ene 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 04 ene 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 03 ene 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 02 ene 2024 | 0.0470 | 0.0470 | 0.0425 | 0.0425 | 0.0425 | 7,500 |
| 29 dic 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 28 dic 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 27 dic 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 22 dic 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 21 dic 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
| 20 dic 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 19 dic 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 18 dic 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 15 dic 2023 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
| 14 dic 2023 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
| *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.