Mercados españoles abiertos en 8 hrs 16 min

Aperture Credit Opportunities AYH EURInc (0P0001IC8I.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
95,58+0,02 (+0,02%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024------
22 may 202495,5095,5095,5095,5095,50-
21 may 202495,5895,5895,5895,5895,58-
20 may 2024------
17 may 202495,5795,5795,5795,5795,57-
16 may 202495,5695,5695,5695,5695,56-
15 may 202495,4595,4595,4595,4595,45-
14 may 202495,3995,3995,3995,3995,39-
13 may 202496,1996,1996,1996,1996,19-
10 may 202496,2196,2196,2196,2196,21-
09 may 2024------
08 may 202496,1496,1496,1496,1496,14-
07 may 202496,1096,1096,1096,1096,10-
06 may 202496,1696,1696,1696,1696,16-
03 may 202496,0496,0496,0496,0496,04-
02 may 202495,8095,8095,8095,8095,80-
30 abr 202495,6195,6195,6195,6195,61-
29 abr 202495,6195,6195,6195,6195,61-
26 abr 202495,5895,5895,5895,5895,58-
25 abr 202495,5495,5495,5495,5495,54-
24 abr 202495,6595,6595,6595,6595,65-
23 abr 202495,5395,5395,5395,5395,53-
22 abr 202495,3895,3895,3895,3895,38-
19 abr 202495,3095,3095,3095,3095,30-
18 abr 202495,2595,2595,2595,2595,25-
17 abr 202494,8694,8694,8694,8694,86-
16 abr 202495,2395,2395,2395,2395,23-
15 abr 202495,3895,3895,3895,3895,38-
12 abr 2024------
11 abr 202495,3495,3495,3495,3495,34-
10 abr 202495,4695,4695,4695,4695,46-
09 abr 202495,5995,5995,5995,5995,59-
09 abr 20241.26 Dividendo
08 abr 202496,7296,7296,7296,7295,46-
05 abr 202496,7296,7296,7296,7295,46-
04 abr 202496,8796,8796,8796,8795,61-
03 abr 202496,8896,8896,8896,8895,62-
02 abr 202496,8996,8996,8996,8995,63-
28 mar 202496,9696,9696,9696,9695,69-
27 mar 202496,8996,8996,8996,8995,63-
26 mar 202496,8796,8796,8796,8795,61-
25 mar 202497,0297,0297,0297,0295,75-
22 mar 202496,9296,9296,9296,9295,65-
21 mar 202497,1297,1297,1297,1295,85-
20 mar 202497,5697,5697,5697,5696,29-
19 mar 202497,9097,9097,9097,9096,62-
18 mar 202497,8897,8897,8897,8896,60-
15 mar 202497,8297,8297,8297,8296,55-
14 mar 202497,7297,7297,7297,7296,45-
13 mar 202497,6797,6797,6797,6796,40-
12 mar 202497,6297,6297,6297,6296,35-
11 mar 202497,6197,6197,6197,6196,34-
08 mar 202497,5797,5797,5797,5796,30-
07 mar 202497,5097,5097,5097,5096,23-
06 mar 202497,3397,3397,3397,3396,06-
05 mar 202497,3097,3097,3097,3096,03-
04 mar 202497,2897,2897,2897,2896,01-
01 mar 202497,1597,1597,1597,1595,88-
29 feb 202497,0697,0697,0697,0695,79-
28 feb 202496,9996,9996,9996,9995,73-
27 feb 202496,9496,9496,9496,9495,68-
26 feb 202496,9496,9496,9496,9495,68-
23 feb 202496,9296,9296,9296,9295,66-
22 feb 202496,8896,8896,8896,8895,62-
21 feb 202496,7796,7796,7796,7795,51-
20 feb 202496,8296,8296,8296,8295,56-
19 feb 2024------
16 feb 202496,6496,6496,6496,6495,38-
15 feb 202496,6596,6596,6596,6595,39-
14 feb 202496,5796,5796,5796,5795,31-
13 feb 202496,5596,5596,5596,5595,30-
12 feb 202496,6896,6896,6896,6895,42-
09 feb 202496,6696,6696,6696,6695,40-
08 feb 2024------
07 feb 202496,5696,5696,5696,5695,30-
06 feb 2024------
05 feb 202496,4496,4496,4496,4495,19-
02 feb 202496,5496,5496,5496,5495,28-
01 feb 202496,5496,5496,5496,5495,28-
31 ene 202496,5796,5796,5796,5795,31-
30 ene 202496,5896,5896,5896,5895,32-
29 ene 202496,6196,6196,6196,6195,36-
26 ene 202496,7596,7596,7596,7595,49-
25 ene 2024------
24 ene 2024------
23 ene 202496,5496,5496,5496,5495,28-
22 ene 202496,4996,4996,4996,4995,23-
19 ene 202496,4096,4096,4096,4095,14-
18 ene 202496,4396,4396,4396,4395,17-
17 ene 202496,3596,3596,3596,3595,09-
16 ene 202496,5996,5996,5996,5995,33-
15 ene 2024------
12 ene 202496,5796,5796,5796,5795,31-
11 ene 202496,4396,4396,4396,4395,18-
10 ene 202496,3596,3596,3596,3595,09-
09 ene 202496,3596,3596,3596,3595,09-
08 ene 202496,3196,3196,3196,3195,06-
05 ene 2024------
04 ene 2024------
03 ene 2024------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...