Mercados españoles cerrados

Aperture Small Cap Innovation IY EUR Inc (0P0001O81C.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
92,51-1,75 (-1,86%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024------
13 jun 202492,5192,5192,5192,5192,51-
12 jun 202494,2694,2694,2694,2694,26-
11 jun 202492,6492,6492,6492,6492,64-
10 jun 202493,4793,4793,4793,4793,47-
07 jun 202493,1893,1893,1893,1893,18-
06 jun 202493,5293,5293,5293,5293,52-
05 jun 202492,7692,7692,7692,7692,76-
04 jun 202491,9291,9291,9291,9291,92-
03 jun 202492,6592,6592,6592,6592,65-
31 may 202492,8092,8092,8092,8092,80-
30 may 202492,5292,5292,5292,5292,52-
29 may 202491,6591,6591,6591,6591,65-
28 may 2024------
27 may 202492,9092,9092,9092,9092,90-
24 may 202492,6492,6492,6492,6492,64-
23 may 202492,5892,5892,5892,5892,58-
22 may 202492,0892,0892,0892,0892,08-
21 may 202491,6691,6691,6691,6691,66-
20 may 2024------
17 may 202491,3091,3091,3091,3091,30-
16 may 202491,5091,5091,5091,5091,50-
15 may 202491,8691,8691,8691,8691,86-
14 may 202491,0491,0491,0491,0491,04-
13 may 202490,4990,4990,4990,4990,49-
10 may 202490,8690,8690,8690,8690,86-
09 may 2024------
08 may 202489,9289,9289,9289,9289,92-
07 may 202489,9289,9289,9289,9289,92-
06 may 202489,2389,2389,2389,2389,23-
03 may 202488,6488,6488,6488,6488,64-
02 may 202487,8087,8087,8087,8087,80-
30 abr 202488,4188,4188,4188,4188,41-
29 abr 202488,8588,8588,8588,8588,85-
26 abr 202488,2888,2888,2888,2888,28-
25 abr 202487,2187,2187,2187,2187,21-
24 abr 202487,8687,8687,8687,8687,86-
23 abr 202488,1188,1188,1188,1188,11-
22 abr 202487,0587,0587,0587,0587,05-
19 abr 202487,4187,4187,4187,4187,41-
18 abr 202488,3388,3388,3388,3388,33-
17 abr 202488,3788,3788,3788,3788,37-
16 abr 202488,3488,3488,3488,3488,34-
15 abr 202489,7589,7589,7589,7589,75-
12 abr 2024------
11 abr 202489,8589,8589,8589,8589,85-
10 abr 202489,8589,8589,8589,8589,85-
09 abr 202489,9689,9689,9689,9689,96-
09 abr 20242 Dividendo
08 abr 202492,6492,6492,6492,6490,64-
05 abr 202492,0592,0592,0592,0590,06-
04 abr 202492,1292,1292,1292,1290,13-
03 abr 202491,8991,8991,8991,8989,90-
02 abr 202491,4091,4091,4091,4089,43-
28 mar 202492,0392,0392,0392,0390,04-
27 mar 202491,5891,5891,5891,5889,60-
26 mar 202491,8991,8991,8991,8989,91-
25 mar 202491,4691,4691,4691,4689,49-
22 mar 202491,5291,5291,5291,5289,55-
21 mar 202491,4391,4391,4391,4389,46-
20 mar 202490,0690,0690,0690,0688,11-
19 mar 202490,1190,1190,1190,1188,16-
18 mar 202489,9989,9989,9989,9988,05-
15 mar 202490,0990,0990,0990,0988,14-
14 mar 202490,2290,2290,2290,2288,27-
13 mar 202490,4490,4490,4490,4488,49-
12 mar 202490,5190,5190,5190,5188,56-
11 mar 202489,5789,5789,5789,5787,63-
08 mar 202490,7890,7890,7890,7888,82-
07 mar 202491,4191,4191,4191,4189,44-
06 mar 202490,3490,3490,3490,3488,39-
05 mar 202489,7289,7289,7289,7287,78-
04 mar 202490,1590,1590,1590,1588,21-
01 mar 202489,8589,8589,8589,8587,91-
29 feb 202489,1789,1789,1789,1787,25-
28 feb 202488,5788,5788,5788,5786,66-
27 feb 202488,7288,7288,7288,7286,81-
26 feb 202488,3388,3388,3388,3386,42-
23 feb 202487,4387,4387,4387,4385,54-
22 feb 202487,7787,7787,7787,7785,87-
21 feb 202486,4086,4086,4086,4084,53-
20 feb 202486,6386,6386,6386,6384,76-
19 feb 202487,5987,5987,5987,5985,70-
16 feb 202487,8487,8487,8487,8485,94-
15 feb 202487,2287,2287,2287,2285,33-
14 feb 202486,9286,9286,9286,9285,05-
13 feb 202486,2886,2886,2886,2884,41-
12 feb 202487,7687,7687,7687,7685,86-
09 feb 202487,3387,3387,3387,3385,45-
08 feb 2024------
07 feb 202486,4586,4586,4586,4584,58-
06 feb 2024------
05 feb 202485,7685,7685,7685,7683,91-
02 feb 202486,0186,0186,0186,0184,16-
01 feb 202486,4286,4286,4286,4284,56-
31 ene 202486,8886,8886,8886,8885,00-
30 ene 202486,8286,8286,8286,8284,94-
29 ene 202486,7686,7686,7686,7684,88-
26 ene 202486,8886,8886,8886,8885,00-
25 ene 2024------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...