Sparinvest SICAV Balance EUR R (SSIBA.CO)
Copenhagen - Copenhagen Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 184.18 | 184.18 | 184.18 | 184.18 | 184.18 | - |
| 29 abr 2024 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | - |
| 26 abr 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| 25 abr 2024 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | - |
| 24 abr 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | - |
| 23 abr 2024 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | - |
| 22 abr 2024 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | - |
| 19 abr 2024 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | - |
| 18 abr 2024 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | - |
| 17 abr 2024 | 183.57 | 183.57 | 183.57 | 183.57 | 183.57 | - |
| 16 abr 2024 | 183.38 | 183.38 | 183.38 | 183.38 | 183.38 | - |
| 15 abr 2024 | 185.08 | 185.08 | 185.08 | 185.08 | 185.08 | - |
| 12 abr 2024 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | - |
| 11 abr 2024 | 185.14 | 185.14 | 185.14 | 185.14 | 185.14 | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| 08 abr 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | - |
| 05 abr 2024 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | - |
| 04 abr 2024 | 186.19 | 186.19 | 186.19 | 186.19 | 186.19 | - |
| 03 abr 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 02 abr 2024 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | - |
| 27 mar 2024 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | - |
| 26 mar 2024 | 185.83 | 185.83 | 185.83 | 185.83 | 185.83 | - |
| 25 mar 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | - |
| 22 mar 2024 | 186.13 | 186.13 | 186.13 | 186.13 | 186.13 | - |
| 21 mar 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
| 20 mar 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 184.72 | - |
| 19 mar 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| 18 mar 2024 | 184.27 | 184.27 | 184.27 | 184.27 | 184.27 | - |
| 15 mar 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - |
| 14 mar 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| 13 mar 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| 12 mar 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
| 11 mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 08 mar 2024 | 184.83 | 184.83 | 184.83 | 184.83 | 184.83 | - |
| 07 mar 2024 | 184.33 | 184.33 | 184.33 | 184.33 | 184.33 | - |
| 06 mar 2024 | 183.43 | 183.43 | 183.43 | 183.43 | 183.43 | - |
| 05 mar 2024 | 183.14 | 183.14 | 183.14 | 183.14 | 183.14 | - |
| 04 mar 2024 | 183.32 | 183.32 | 183.32 | 183.32 | 183.32 | - |
| 01 mar 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | - |
| 29 feb 2024 | 182.54 | 182.54 | 182.54 | 182.54 | 182.54 | - |
| 28 feb 2024 | 182.19 | 182.19 | 182.19 | 182.19 | 182.19 | - |
| 27 feb 2024 | 182.67 | 182.67 | 182.67 | 182.67 | 182.67 | - |
| 26 feb 2024 | 182.49 | 182.49 | 182.49 | 182.49 | 182.49 | - |
| 23 feb 2024 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | - |
| 22 feb 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
| 21 feb 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 181.32 | - |
| 20 feb 2024 | 181.57 | 181.57 | 181.57 | 181.57 | 181.57 | - |
| 19 feb 2024 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - |
| 16 feb 2024 | 182.09 | 182.09 | 182.09 | 182.09 | 182.09 | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 181.27 | 181.27 | 181.27 | 181.27 | 181.27 | - |
| 13 feb 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 180.86 | - |
| 12 feb 2024 | 181.81 | 181.81 | 181.81 | 181.81 | 181.81 | - |
| 09 feb 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 08 feb 2024 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | - |
| 05 feb 2024 | 180.52 | 180.52 | 180.52 | 180.52 | 180.52 | - |
| 02 feb 2024 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | - |
| 01 feb 2024 | 180.38 | 180.38 | 180.38 | 180.38 | 180.38 | - |
| 31 ene 2024 | 180.68 | 180.68 | 180.68 | 180.68 | 180.68 | - |
| 30 ene 2024 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | - |
| 29 ene 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 179.47 | 179.47 | 179.47 | 179.47 | 179.47 | - |
| 23 ene 2024 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | - |
| 22 ene 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.91 | - |
| 19 ene 2024 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | - |
| 18 ene 2024 | 177.87 | 177.87 | 177.87 | 177.87 | 177.87 | - |
| 17 ene 2024 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | - |
| 16 ene 2024 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | - |
| 15 ene 2024 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | - |
| 12 ene 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
| 11 ene 2024 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | - |
| 10 ene 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | - |
| 09 ene 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | 178.97 | 178.97 | 178.97 | 178.97 | 178.97 | - |
| 29 dic 2023 | 178.98 | 178.98 | 178.98 | 178.98 | 178.98 | - |
| 28 dic 2023 | 179.04 | 179.04 | 179.04 | 179.04 | 179.04 | - |
| 27 dic 2023 | 178.78 | 178.78 | 178.78 | 178.78 | 178.78 | - |
| 22 dic 2023 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| 21 dic 2023 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | - |
| 20 dic 2023 | 178.64 | 178.64 | 178.64 | 178.64 | 178.64 | - |
| 19 dic 2023 | 178.31 | 178.31 | 178.31 | 178.31 | 178.31 | - |
| 18 dic 2023 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
| 15 dic 2023 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| 14 dic 2023 | 177.31 | 177.31 | 177.31 | 177.31 | 177.31 | - |
| 13 dic 2023 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | - |
| 12 dic 2023 | 176.17 | 176.17 | 176.17 | 176.17 | 176.17 | - |
| 11 dic 2023 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | - |
| 08 dic 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 07 dic 2023 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | - |
| *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.