Mercados españoles cerrados

Quilter Investors Glbl Uncons EqA € Acc (0P0000ZPWT.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2050+0,0100 (+0,46%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,20502,20502,20502,20502,2050-
27 jun 20242,19502,19502,19502,19502,1950-
26 jun 20242,19402,19402,19402,19402,1940-
25 jun 20242,18102,18102,18102,18102,1810-
24 jun 20242,18502,18502,18502,18502,1850-
21 jun 20242,18902,18902,18902,18902,1890-
20 jun 20242,18502,18502,18502,18502,1850-
19 jun 20242,17902,17902,17902,17902,1790-
18 jun 20242,17802,17802,17802,17802,1780-
17 jun 20242,15902,15902,15902,15902,1590-
14 jun 20242,17202,17202,17202,17202,1720-
13 jun 20242,16602,16602,16602,16602,1660-
12 jun 20242,15702,15702,15702,15702,1570-
11 jun 20242,16402,16402,16402,16402,1640-
10 jun 20242,16002,16002,16002,16002,1600-
07 jun 20242,14202,14202,14202,14202,1420-
06 jun 20242,14302,14302,14302,14302,1430-
05 jun 20242,12302,12302,12302,12302,1230-
04 jun 20242,13102,13102,13102,13102,1310-
03 jun 20242,14002,14002,14002,14002,1400-
31 may 20242,12102,12102,12102,12102,1210-
30 may 20242,12802,12802,12802,12802,1280-
29 may 20242,14002,14002,14002,14002,1400-
28 may 20242,13602,13602,13602,13602,1360-
27 may 2024------
24 may 20242,12902,12902,12902,12902,1290-
23 may 20242,13502,13502,13502,13502,1350-
22 may 20242,14402,14402,14402,14402,1440-
21 may 20242,13802,13802,13802,13802,1380-
20 may 20242,13602,13602,13602,13602,1360-
17 may 20242,13802,13802,13802,13802,1380-
16 may 20242,13902,13902,13902,13902,1390-
15 may 20242,12902,12902,12902,12902,1290-
14 may 20242,12302,12302,12302,12302,1230-
13 may 20242,13702,13702,13702,13702,1370-
10 may 20242,13502,13502,13502,13502,1350-
09 may 20242,12102,12102,12102,12102,1210-
08 may 20242,12002,12002,12002,12002,1200-
07 may 20242,10602,10602,10602,10602,1060-
06 may 2024------
03 may 20242,06902,06902,06902,06902,0690-
02 may 20242,05602,05602,05602,05602,0560-
30 abr 20242,08102,08102,08102,08102,0810-
29 abr 20242,08502,08502,08502,08502,0850-
26 abr 20242,07102,07102,07102,07102,0710-
25 abr 20242,06902,06902,06902,06902,0690-
24 abr 20242,09802,09802,09802,09802,0980-
23 abr 20242,08702,08702,08702,08702,0870-
22 abr 20242,07002,07002,07002,07002,0700-
19 abr 20242,07102,07102,07102,07102,0710-
18 abr 20242,07902,07902,07902,07902,0790-
17 abr 20242,08802,08802,08802,08802,0880-
16 abr 20242,08802,08802,08802,08802,0880-
15 abr 20242,10602,10602,10602,10602,1060-
12 abr 20242,13302,13302,13302,13302,1330-
11 abr 20242,10802,10802,10802,10802,1080-
10 abr 20242,10202,10202,10202,10202,1020-
09 abr 20242,10402,10402,10402,10402,1040-
08 abr 20242,11002,11002,11002,11002,1100-
05 abr 20242,08702,08702,08702,08702,0870-
04 abr 20242,10502,10502,10502,10502,1050-
03 abr 20242,10802,10802,10802,10802,1080-
02 abr 20242,13802,13802,13802,13802,1380-
28 mar 20242,13102,13102,13102,13102,1310-
27 mar 20242,11602,11602,11602,11602,1160-
26 mar 20242,11302,11302,11302,11302,1130-
25 mar 20242,11902,11902,11902,11902,1190-
22 mar 20242,12602,12602,12602,12602,1260-
21 mar 20242,10202,10202,10202,10202,1020-
20 mar 20242,08902,08902,08902,08902,0890-
19 mar 20242,07402,07402,07402,07402,0740-
18 mar 20242,06202,06202,06202,06202,0620-
15 mar 20242,06802,06802,06802,06802,0680-
14 mar 20242,06602,06602,06602,06602,0660-
13 mar 20242,06002,06002,06002,06002,0600-
12 mar 20242,03702,03702,03702,03702,0370-
11 mar 20242,04102,04102,04102,04102,0410-
08 mar 20242,05502,05502,05502,05502,0550-
07 mar 20242,04102,04102,04102,04102,0410-
06 mar 20242,04002,04002,04002,04002,0400-
05 mar 20242,06002,06002,06002,06002,0600-
04 mar 20242,06302,06302,06302,06302,0630-
01 mar 20242,05402,05402,05402,05402,0540-
29 feb 20242,04202,04202,04202,04202,0420-
28 feb 20242,05002,05002,05002,05002,0500-
27 feb 20242,04402,04402,04402,04402,0440-
26 feb 20242,04202,04202,04202,04202,0420-
23 feb 20242,04802,04802,04802,04802,0480-
22 feb 20242,00502,00502,00502,00502,0050-
21 feb 20242,01102,01102,01102,01102,0110-
20 feb 20242,02602,02602,02602,02602,0260-
19 feb 20242,02902,02902,02902,02902,0290-
16 feb 20242,02902,02902,02902,02902,0290-
15 feb 20242,01202,01202,01202,01202,0120-
14 feb 20241,99501,99501,99501,99501,9950-
13 feb 20242,01302,01302,01302,01302,0130-
12 feb 20242,01802,01802,01802,01802,0180-
09 feb 20242,00502,00502,00502,00502,0050-
08 feb 20241,99801,99801,99801,99801,9980-
07 feb 20241,97501,97501,97501,97501,9750-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...