Mercados españoles cerrados

GlobalAccess US Equity A Acc EUR Hdg (0P0000VQTU.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,82+0,18 (+0,50%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 2024------
03 jul 202435,9035,9035,9035,9035,90-
02 jul 202435,8235,8235,8235,8235,82-
01 jul 202435,6435,6435,6435,6435,64-
28 jun 202435,7435,7435,7435,7435,74-
27 jun 202435,8835,8835,8835,8835,88-
26 jun 202435,8135,8135,8135,8135,81-
25 jun 202435,7835,7835,7835,7835,78-
24 jun 202435,7835,7835,7835,7835,78-
21 jun 202435,9035,9035,9035,9035,90-
20 jun 202435,9135,9135,9135,9135,91-
19 jun 2024------
18 jun 202436,1036,1036,1036,1036,10-
17 jun 202435,9435,9435,9435,9435,94-
14 jun 202435,7035,7035,7035,7035,70-
13 jun 202435,7835,7835,7835,7835,78-
12 jun 202435,7735,7735,7735,7735,77-
11 jun 202435,4735,4735,4735,4735,47-
10 jun 202435,4635,4635,4635,4635,46-
07 jun 202435,2935,2935,2935,2935,29-
06 jun 202435,3835,3835,3835,3835,38-
05 jun 202435,4435,4435,4435,4435,44-
04 jun 202434,9834,9834,9834,9834,98-
03 jun 2024------
31 may 202435,0435,0435,0435,0435,04-
30 may 202434,8034,8034,8034,8034,80-
29 may 202434,9334,9334,9334,9334,93-
28 may 202435,2635,2635,2635,2635,26-
27 may 2024------
24 may 202435,3335,3335,3335,3335,33-
23 may 202435,0835,0835,0835,0835,08-
22 may 202435,3135,3135,3135,3135,31-
21 may 202435,3935,3935,3935,3935,39-
20 may 202435,3635,3635,3635,3635,36-
17 may 202435,3035,3035,3035,3035,30-
16 may 202435,2435,2435,2435,2435,24-
15 may 202435,3635,3635,3635,3635,36-
14 may 202434,9634,9634,9634,9634,96-
13 may 202434,8134,8134,8134,8134,81-
10 may 202434,8934,8934,8934,8934,89-
09 may 202434,7634,7634,7634,7634,76-
08 may 202434,5034,5034,5034,5034,50-
07 may 202434,5034,5034,5034,5034,50-
06 may 2024------
03 may 202434,0734,0734,0734,0734,07-
02 may 202433,7433,7433,7433,7433,74-
30 abr 202433,4433,4433,4433,4433,44-
29 abr 202434,0034,0034,0034,0034,00-
26 abr 202433,9433,9433,9433,9433,94-
25 abr 202433,6433,6433,6433,6433,64-
24 abr 202433,7433,7433,7433,7433,74-
23 abr 202433,8633,8633,8633,8633,86-
22 abr 202433,5033,5033,5033,5033,50-
19 abr 202433,2333,2333,2333,2333,23-
18 abr 202433,5033,5033,5033,5033,50-
17 abr 202433,5633,5633,5633,5633,56-
16 abr 202433,7833,7833,7833,7833,78-
15 abr 202433,8333,8333,8333,8333,83-
12 abr 202434,1634,1634,1634,1634,16-
11 abr 202434,7234,7234,7234,7234,72-
10 abr 202434,5634,5634,5634,5634,56-
09 abr 202434,9634,9634,9634,9634,96-
08 abr 202434,8534,8534,8534,8534,85-
05 abr 202434,8234,8234,8234,8234,82-
04 abr 202434,4634,4634,4634,4634,46-
03 abr 202434,9234,9234,9234,9234,92-
02 abr 202434,9134,9134,9134,9134,91-
28 mar 202435,3835,3835,3835,3835,38-
27 mar 202435,3535,3535,3535,3535,35-
26 mar 202435,0435,0435,0435,0435,04-
25 mar 202435,0635,0635,0635,0635,06-
22 mar 202435,2035,2035,2035,2035,20-
21 mar 202435,2935,2935,2935,2935,29-
20 mar 202435,0635,0635,0635,0635,06-
19 mar 202434,7534,7534,7534,7534,75-
18 mar 2024------
15 mar 202434,4934,4934,4934,4934,49-
14 mar 202434,6834,6834,6834,6834,68-
13 mar 202434,8234,8234,8234,8234,82-
12 mar 202434,8434,8434,8434,8434,84-
11 mar 202434,4934,4934,4934,4934,49-
08 mar 202434,5534,5534,5534,5534,55-
07 mar 202434,8634,8634,8634,8634,86-
06 mar 202434,4734,4734,4734,4734,47-
05 mar 202434,2334,2334,2334,2334,23-
04 mar 202434,5334,5334,5334,5334,53-
01 mar 202434,4734,4734,4734,4734,47-
29 feb 202434,2134,2134,2134,2134,21-
28 feb 202434,0234,0234,0234,0234,02-
27 feb 202434,0834,0834,0834,0834,08-
26 feb 202434,0034,0034,0034,0034,00-
23 feb 202434,0834,0834,0834,0834,08-
22 feb 202434,0534,0534,0534,0534,05-
21 feb 202433,3933,3933,3933,3933,39-
20 feb 202433,3633,3633,3633,3633,36-
19 feb 2024------
16 feb 202433,5133,5133,5133,5133,51-
15 feb 202433,6433,6433,6433,6433,64-
14 feb 202433,4633,4633,4633,4633,46-
13 feb 202433,1433,1433,1433,1433,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...