U.S. markets closed

Nippon Active Value Fund plc (4BL.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
1.9000-0.0400 (-2.06%)
Al cierre: 08:02AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241.90001.90001.90001.90001.9000-
13 jun 20241.94001.94001.94001.94001.9400-
12 jun 20241.94001.94001.94001.94001.9400-
11 jun 20241.93001.93001.93001.93001.9300-
10 jun 20241.91001.91001.91001.91001.9100-
07 jun 20241.90001.93001.90001.93001.93001,000
06 jun 20241.92001.92001.92001.92001.9200-
05 jun 20241.93001.93001.93001.93001.9300-
04 jun 20241.90001.90001.90001.90001.9000-
03 jun 20241.89001.91001.89001.91001.9100150
31 may 20241.86001.86001.86001.86001.8600-
30 may 20241.87001.87001.87001.87001.8700-
29 may 20241.91001.91001.91001.91001.9100-
28 may 20241.90001.90001.90001.90001.9000-
27 may 20241.90001.90001.90001.90001.9000-
24 may 20241.91001.91001.91001.91001.9100-
23 may 20241.93001.93001.93001.93001.9300-
22 may 20241.94001.94001.94001.94001.9400-
21 may 20241.94001.94001.94001.94001.9400-
20 may 20241.91001.91001.91001.91001.9100-
17 may 20241.92001.92001.92001.92001.9200-
16 may 20241.89001.89001.89001.89001.8900-
15 may 20241.91001.91001.91001.91001.9100-
14 may 20241.91001.91001.91001.91001.9100-
13 may 20241.92001.92001.92001.92001.9200-
10 may 20241.94001.94001.94001.94001.9400-
09 may 20241.94001.94001.94001.94001.9400-
08 may 20241.94001.94001.94001.94001.9400-
07 may 20241.94001.96001.94001.96001.9600202
06 may 20241.94002.00001.94002.00002.0000410
03 may 20241.93001.93001.93001.93001.9300-
02 may 20241.95001.96001.95001.96001.96002,000
30 abr 20241.93001.93001.93001.93001.9300-
29 abr 20241.93001.93001.93001.93001.9300-
26 abr 20241.92001.92001.92001.92001.9200-
25 abr 20241.94001.94001.94001.94001.9400-
24 abr 20241.90001.90001.90001.90001.9000-
23 abr 20241.86002.00001.86002.00002.0000100
22 abr 20241.85001.86001.85001.86001.8600300
19 abr 20241.88001.88001.88001.88001.8800-
18 abr 20241.91002.06001.91002.06002.0600100
18 abr 20240.018722 Dividendo
17 abr 20242.00002.08002.00002.08002.06134,700
16 abr 20242.02002.02002.02002.02002.0018-
15 abr 20242.04002.04002.04002.04002.0216-
12 abr 20242.06002.06002.06002.06002.0415-
11 abr 20242.04002.04002.02002.02002.00181,000
10 abr 20242.04002.04002.04002.04002.0216-
09 abr 20242.00002.00002.00002.00001.9820-
08 abr 20242.00002.10002.00002.10002.08111,200
05 abr 20242.00002.00002.00002.00001.9820-
04 abr 20242.02002.02002.02002.02002.0018-
03 abr 20242.02002.02002.02002.02002.0018-
02 abr 20242.02002.02002.02002.02002.0018-
28 mar 20242.02002.04002.02002.04002.021610,000
27 mar 20242.02002.02002.02002.02002.0018-
26 mar 20242.02002.02002.02002.02002.0018-
25 mar 20242.02002.14002.02002.14002.12075,000
22 mar 20242.02002.02002.02002.02002.0018-
21 mar 20242.00002.00002.00002.00001.9820-
20 mar 20242.00002.00002.00002.00001.9820-
19 mar 20242.00002.00002.00002.00001.9820-
18 mar 20242.00002.00002.00002.00001.9820-
15 mar 20242.00002.08002.00002.08002.0613202
14 mar 20242.00002.00002.00002.00001.9820-
13 mar 20242.02002.02002.02002.02002.0018300
12 mar 20242.00002.00002.00002.00001.9820-
11 mar 20242.00002.00002.00002.00001.9820-
08 mar 20242.10002.14002.10002.14002.1207110
07 mar 20241.95002.08001.95002.08002.06135,500
06 mar 20241.95001.95001.95001.95001.9324-
05 mar 20241.95002.08001.95002.08002.0613280
04 mar 20241.95001.96001.95001.96001.94241,300
01 mar 20241.92002.00001.92002.00001.98201,450
29 feb 20241.92001.92001.92001.92001.9027-
28 feb 20241.92002.00001.92002.00001.982010
27 feb 20241.92001.92001.92001.92001.9027-
26 feb 20242.00002.00002.00002.00001.9820600
23 feb 20241.92002.00001.92002.00001.98202,000
22 feb 20241.95001.95001.92001.92001.90272,500
21 feb 20241.91002.00001.91002.00001.98201,800
20 feb 20242.04002.04001.98002.02002.001817,724
19 feb 20242.00002.00002.00002.00001.98201,750
16 feb 20242.00002.04002.00002.00001.98206,000
15 feb 20242.00002.06002.00002.06002.04153,250
14 feb 20241.91002.04001.91002.04002.0216580
13 feb 20241.91002.08001.91002.08002.06131,600
12 feb 20241.92001.92001.92001.92001.9027-
09 feb 20241.92001.92001.92001.92001.9027-
08 feb 20241.91001.91001.91001.91001.8928-
07 feb 20241.91001.91001.91001.91001.8928-
06 feb 20241.91001.91001.91001.91001.8928-
05 feb 20241.91001.91001.91001.91001.8928-
02 feb 20241.91001.91001.91001.91001.8928-
01 feb 20242.02002.02002.02002.02002.001810
31 ene 20241.91001.91001.91001.91001.8928-
30 ene 20241.91001.91001.91001.91001.8928-
29 ene 20241.91001.91001.91001.91001.8928-
26 ene 20241.91001.91001.91001.91001.8928-
25 ene 20241.91001.91001.91001.91001.8928-
*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...