Mercados españoles cerrados

Comgest Growth Europe EUR Inc (0P00002BTN.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,72+0,26 (+0,57%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
04 jul 2024------
03 jul 202445,7245,7245,7245,7245,72-
02 jul 202445,4645,4645,4645,4645,46-
01 jul 202445,5245,5245,5245,5245,52-
28 jun 202445,7645,7645,7645,7645,76-
27 jun 202445,9845,9845,9845,9845,98-
26 jun 202446,2146,2146,2146,2146,21-
25 jun 202446,3946,3946,3946,3946,39-
24 jun 202446,2246,2246,2246,2246,22-
21 jun 202446,1446,1446,1446,1446,14-
20 jun 202446,4946,4946,4946,4946,49-
19 jun 202445,8445,8445,8445,8445,84-
18 jun 202446,1846,1846,1846,1846,18-
17 jun 202446,0446,0446,0446,0446,04-
14 jun 202446,2546,2546,2546,2546,25-
13 jun 202446,6346,6346,6346,6346,63-
12 jun 202447,0347,0347,0347,0347,03-
11 jun 202446,5346,5346,5346,5346,53-
10 jun 202446,7446,7446,7446,7446,74-
07 jun 202446,7946,7946,7946,7946,79-
06 jun 202446,8946,8946,8946,8946,89-
05 jun 202446,5346,5346,5346,5346,53-
04 jun 202445,6745,6745,6745,6745,67-
03 jun 2024------
31 may 202445,4845,4845,4845,4845,48-
30 may 202445,5745,5745,5745,5745,57-
29 may 202445,3645,3645,3645,3645,36-
28 may 202445,9145,9145,9145,9145,91-
27 may 202446,3646,3646,3646,3646,36-
24 may 202446,3046,3046,3046,3046,30-
23 may 202446,4546,4546,4546,4546,45-
22 may 202446,2746,2746,2746,2746,27-
21 may 202446,1946,1946,1946,1946,19-
20 may 202446,3446,3446,3446,3446,34-
17 may 202446,2146,2146,2146,2146,21-
16 may 202446,5146,5146,5146,5146,51-
15 may 202446,6446,6446,6446,6446,64-
14 may 202446,0946,0946,0946,0946,09-
13 may 202445,8845,8845,8845,8845,88-
10 may 202445,9045,9045,9045,9045,90-
09 may 202445,6745,6745,6745,6745,67-
08 may 202445,6345,6345,6345,6345,63-
07 may 202445,5745,5745,5745,5745,57-
06 may 2024------
03 may 202444,8944,8944,8944,8944,89-
02 may 202444,5344,5344,5344,5344,53-
30 abr 202444,9044,9044,9044,9044,90-
29 abr 202445,4045,4045,4045,4045,40-
26 abr 202445,6545,6545,6545,6545,65-
25 abr 202444,8944,8944,8944,8944,89-
24 abr 202445,7345,7345,7345,7345,73-
23 abr 202445,9245,9245,9245,9245,92-
22 abr 202445,2645,2645,2645,2645,26-
19 abr 202445,0945,0945,0945,0945,09-
18 abr 202445,3045,3045,3045,3045,30-
17 abr 202445,4545,4545,4545,4545,45-
16 abr 202445,7045,7045,7045,7045,70-
15 abr 202446,0846,0846,0846,0846,08-
12 abr 202445,9345,9345,9345,9345,93-
11 abr 202446,2346,2346,2346,2346,23-
10 abr 202446,1546,1546,1546,1546,15-
09 abr 202446,2846,2846,2846,2846,28-
08 abr 202446,6346,6346,6346,6346,63-
05 abr 202446,4646,4646,4646,4646,46-
04 abr 202446,5946,5946,5946,5946,59-
03 abr 202446,8246,8246,8246,8246,82-
02 abr 202446,7746,7746,7746,7746,77-
28 mar 2024------
27 mar 202447,4547,4547,4547,4547,45-
26 mar 202447,3647,3647,3647,3647,36-
25 mar 202447,3647,3647,3647,3647,36-
22 mar 202447,4647,4647,4647,4647,46-
21 mar 202447,6147,6147,6147,6147,61-
20 mar 202447,3847,3847,3847,3847,38-
19 mar 202447,2347,2347,2347,2347,23-
18 mar 2024------
15 mar 202447,2747,2747,2747,2747,27-
14 mar 202447,7147,7147,7147,7147,71-
13 mar 202447,6047,6047,6047,6047,60-
12 mar 202447,6047,6047,6047,6047,60-
11 mar 202447,1247,1247,1247,1247,12-
08 mar 202447,6047,6047,6047,6047,60-
07 mar 202447,7247,7247,7247,7247,72-
06 mar 202446,9146,9146,9146,9146,91-
05 mar 202446,6246,6246,6246,6246,62-
04 mar 202447,0047,0047,0047,0047,00-
01 mar 202446,7646,7646,7646,7646,76-
29 feb 202446,4046,4046,4046,4046,40-
28 feb 202446,6146,6146,6146,6146,61-
27 feb 202446,6746,6746,6746,6746,67-
26 feb 202446,6146,6146,6146,6146,61-
23 feb 202446,7846,7846,7846,7846,78-
22 feb 202446,7046,7046,7046,7046,70-
21 feb 202445,7845,7845,7845,7845,78-
20 feb 202445,8245,8245,8245,8245,82-
19 feb 202446,0746,0746,0746,0746,07-
16 feb 202446,0246,0246,0246,0246,02-
15 feb 202445,7145,7145,7145,7145,71-
14 feb 202445,4445,4445,4445,4445,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...