Mercado fechado

KBC Eq Fd We Care Resp Inv Classic Cap (0P00000LMB.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
2.780,11+5,69 (+0,21%)
A partir de 10:00PM CEST. Mercado aberto.
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 2024------
29 de mai. de 2024------
28 de mai. de 2024------
27 de mai. de 2024------
24 de mai. de 20242.760,172.760,172.760,172.760,172.760,17-
23 de mai. de 20242.770,042.770,042.770,042.770,042.770,04-
22 de mai. de 20242.780,112.780,112.780,112.780,112.780,11-
21 de mai. de 20242.774,422.774,422.774,422.774,422.774,42-
20 de mai. de 2024------
17 de mai. de 20242.767,082.767,082.767,082.767,082.767,08-
16 de mai. de 20242.767,122.767,122.767,122.767,122.767,12-
15 de mai. de 20242.771,632.771,632.771,632.771,632.771,63-
14 de mai. de 20242.741,082.741,082.741,082.741,082.741,08-
13 de mai. de 20242.738,172.738,172.738,172.738,172.738,17-
10 de mai. de 2024------
09 de mai. de 2024------
08 de mai. de 20242.722,552.722,552.722,552.722,552.722,55-
07 de mai. de 20242.722,312.722,312.722,312.722,312.722,31-
06 de mai. de 20242.696,532.696,532.696,532.696,532.696,53-
03 de mai. de 20242.682,842.682,842.682,842.682,842.682,84-
02 de mai. de 20242.698,092.698,092.698,092.698,092.698,09-
30 de abr. de 20242.704,522.704,522.704,522.704,522.704,52-
29 de abr. de 20242.696,912.696,912.696,912.696,912.696,91-
26 de abr. de 20242.695,532.695,532.695,532.695,532.695,53-
25 de abr. de 20242.682,832.682,832.682,832.682,832.682,83-
24 de abr. de 20242.694,062.694,062.694,062.694,062.694,06-
23 de abr. de 20242.697,302.697,302.697,302.697,302.697,30-
22 de abr. de 20242.671,152.671,152.671,152.671,152.671,15-
19 de abr. de 20242.648,522.648,522.648,522.648,522.648,52-
18 de abr. de 20242.649,842.649,842.649,842.649,842.649,84-
17 de abr. de 20242.657,442.657,442.657,442.657,442.657,44-
16 de abr. de 20242.665,252.665,252.665,252.665,252.665,25-
15 de abr. de 20242.673,242.673,242.673,242.673,242.673,24-
12 de abr. de 20242.680,312.680,312.680,312.680,312.680,31-
11 de abr. de 20242.690,762.690,762.690,762.690,762.690,76-
10 de abr. de 20242.687,432.687,432.687,432.687,432.687,43-
09 de abr. de 20242.683,292.683,292.683,292.683,292.683,29-
08 de abr. de 20242.682,832.682,832.682,832.682,832.682,83-
05 de abr. de 20242.695,462.695,462.695,462.695,462.695,46-
04 de abr. de 20242.672,892.672,892.672,892.672,892.672,89-
03 de abr. de 20242.706,552.706,552.706,552.706,552.706,55-
02 de abr. de 20242.712,782.712,782.712,782.712,782.712,78-
28 de mar. de 20242.761,722.761,722.761,722.761,722.761,72-
27 de mar. de 20242.754,212.754,212.754,212.754,212.754,21-
26 de mar. de 20242.728,122.728,122.728,122.728,122.728,12-
25 de mar. de 20242.719,722.719,722.719,722.719,722.719,72-
22 de mar. de 20242.728,272.728,272.728,272.728,272.728,27-
21 de mar. de 20242.719,942.719,942.719,942.719,942.719,94-
20 de mar. de 20242.713,492.713,492.713,492.713,492.713,49-
19 de mar. de 20242.717,652.717,652.717,652.717,652.717,65-
18 de mar. de 20242.705,462.705,462.705,462.705,462.705,46-
15 de mar. de 20242.702,952.702,952.702,952.702,952.702,95-
14 de mar. de 20242.718,762.718,762.718,762.718,762.718,76-
13 de mar. de 20242.712,752.712,752.712,752.712,752.712,75-
12 de mar. de 20242.731,472.731,472.731,472.731,472.731,47-
11 de mar. de 20242.710,762.710,762.710,762.710,762.710,76-
08 de mar. de 20242.712,392.712,392.712,392.712,392.712,39-
07 de mar. de 20242.725,042.725,042.725,042.725,042.725,04-
06 de mar. de 20242.698,372.698,372.698,372.698,372.698,37-
05 de mar. de 20242.687,792.687,792.687,792.687,792.687,79-
04 de mar. de 20242.709,872.709,872.709,872.709,872.709,87-
01 de mar. de 20242.711,382.711,382.711,382.711,382.711,38-
29 de fev. de 20242.685,682.685,682.685,682.685,682.685,68-
28 de fev. de 20242.698,162.698,162.698,162.698,162.698,16-
27 de fev. de 20242.708,052.708,052.708,052.708,052.708,05-
26 de fev. de 20242.710,502.710,502.710,502.710,502.710,50-
23 de fev. de 20242.725,562.725,562.725,562.725,562.725,56-
22 de fev. de 20242.716,762.716,762.716,762.716,762.716,76-
21 de fev. de 20242.680,272.680,272.680,272.680,272.680,27-
20 de fev. de 20242.677,852.677,852.677,852.677,852.677,85-
19 de fev. de 2024------
16 de fev. de 20242.696,382.696,382.696,382.696,382.696,38-
15 de fev. de 20242.684,262.684,262.684,262.684,262.684,26-
14 de fev. de 20242.676,072.676,072.676,072.676,072.676,07-
13 de fev. de 20242.652,782.652,782.652,782.652,782.652,78-
12 de fev. de 20242.658,682.658,682.658,682.658,682.658,68-
09 de fev. de 20242.658,232.658,232.658,232.658,232.658,23-
08 de fev. de 20242.656,042.656,042.656,042.656,042.656,04-
07 de fev. de 20242.673,492.673,492.673,492.673,492.673,49-
06 de fev. de 20242.661,822.661,822.661,822.661,822.661,82-
05 de fev. de 20242.641,962.641,962.641,962.641,962.641,96-
02 de fev. de 20242.613,002.613,002.613,002.613,002.613,00-
01 de fev. de 20242.613,262.613,262.613,262.613,262.613,26-
31 de jan. de 20242.588,702.588,702.588,702.588,702.588,70-
30 de jan. de 20242.590,102.590,102.590,102.590,102.590,10-
29 de jan. de 20242.593,052.593,052.593,052.593,052.593,05-
26 de jan. de 20242.564,682.564,682.564,682.564,682.564,68-
25 de jan. de 20242.552,312.552,312.552,312.552,312.552,31-
24 de jan. de 2024------
23 de jan. de 20242.564,262.564,262.564,262.564,262.564,26-
22 de jan. de 20242.559,702.559,702.559,702.559,702.559,70-
19 de jan. de 20242.547,232.547,232.547,232.547,232.547,23-
18 de jan. de 20242.549,272.549,272.549,272.549,272.549,27-
17 de jan. de 20242.546,692.546,692.546,692.546,692.546,69-
16 de jan. de 20242.555,922.555,922.555,922.555,922.555,92-
15 de jan. de 2024------
12 de jan. de 20242.554,142.554,142.554,142.554,142.554,14-
11 de jan. de 20242.557,372.557,372.557,372.557,372.557,37-
10 de jan. de 20242.557,642.557,642.557,642.557,642.557,64-
09 de jan. de 20242.550,422.550,422.550,422.550,422.550,42-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...