Mercado fechado

AXA Indice Euro D (0P00000RV9.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
33,63-0,17 (-0,50%)
No fechamento: 10:00PM CEST
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jul. de 2024------
03 de jul. de 202434,0434,0434,0434,0434,04-
02 de jul. de 202433,6333,6333,6333,6333,63-
01 de jul. de 202433,8033,8033,8033,8033,80-
28 de jun. de 202433,5533,5533,5533,5533,55-
27 de jun. de 202433,6133,6133,6133,6133,61-
26 de jun. de 202433,7033,7033,7033,7033,70-
25 de jun. de 202433,8433,8433,8433,8433,84-
24 de jun. de 202433,9533,9533,9533,9533,95-
21 de jun. de 202433,6533,6533,6533,6533,65-
20 de jun. de 202433,9333,9333,9333,9333,93-
19 de jun. de 202433,5033,5033,5033,5033,50-
18 de jun. de 202433,6933,6933,6933,6933,69-
17 de jun. de 202433,4533,4533,4533,4533,45-
14 de jun. de 202433,1733,1733,1733,1733,17-
13 de jun. de 202433,8333,8333,8333,8333,83-
12 de jun. de 202434,5134,5134,5134,5134,51-
11 de jun. de 202434,0434,0434,0434,0434,04-
10 de jun. de 202434,3934,3934,3934,3934,39-
07 de jun. de 202434,6234,6234,6234,6234,62-
06 de jun. de 202434,7434,7434,7434,7434,74-
05 de jun. de 202434,5134,5134,5134,5134,51-
04 de jun. de 202433,9533,9533,9533,9533,95-
03 de jun. de 202434,2934,2934,2934,2934,29-
31 de mai. de 202434,1634,1634,1634,1634,16-
30 de mai. de 202434,1534,1534,1534,1534,15-
29 de mai. de 202434,0134,0134,0134,0134,01-
28 de mai. de 202434,4734,4734,4734,4734,47-
27 de mai. de 202434,6434,6434,6434,6434,64-
24 de mai. de 202434,4834,4834,4834,4834,48-
23 de mai. de 202434,5034,5034,5034,5034,50-
22 de mai. de 202434,4134,4134,4134,4134,41-
21 de mai. de 202434,5634,5634,5634,5634,56-
20 de mai. de 2024------
17 de mai. de 202434,5934,5934,5934,5934,59-
16 de mai. de 202434,6534,6534,6534,6534,65-
15 de mai. de 202434,8134,8134,8134,8134,81-
14 de mai. de 202434,6734,6734,6734,6734,67-
13 de mai. de 202434,6634,6634,6634,6634,66-
10 de mai. de 202434,6634,6634,6634,6634,66-
09 de mai. de 2024------
08 de mai. de 2024------
07 de mai. de 202434,1334,1334,1334,1334,13-
06 de mai. de 202433,7233,7233,7233,7233,72-
03 de mai. de 202433,4633,4633,4633,4633,46-
02 de mai. de 202433,2333,2333,2333,2333,23-
30 de abr. de 202433,4333,4333,4333,4333,43-
29 de abr. de 202433,8033,8033,8033,8033,80-
26 de abr. de 202433,9633,9633,9633,9633,96-
25 de abr. de 202433,4433,4433,4433,4433,44-
24 de abr. de 202433,7933,7933,7933,7933,79-
23 de abr. de 202433,9033,9033,9033,9033,90-
22 de abr. de 202433,3833,3833,3833,3833,38-
19 de abr. de 202433,2033,2033,2033,2033,20-
18 de abr. de 202433,3233,3233,3233,3233,32-
17 de abr. de 202433,1733,1733,1733,1733,17-
16 de abr. de 202433,1933,1933,1933,1933,19-
15 de abr. de 202433,6433,6433,6433,6433,64-
12 de abr. de 202433,4333,4333,4333,4333,43-
11 de abr. de 202433,5133,5133,5133,5133,51-
10 de abr. de 202433,7233,7233,7233,7233,72-
09 de abr. de 202433,6633,6633,6633,6633,66-
08 de abr. de 202434,0334,0334,0334,0334,03-
05 de abr. de 202433,8033,8033,8033,8033,80-
04 de abr. de 202434,1834,1834,1834,1834,18-
03 de abr. de 202434,1734,1734,1734,1734,17-
02 de abr. de 202433,9933,9933,9933,9933,99-
28 de mar. de 202434,2834,2834,2834,2834,28-
27 de mar. de 202434,2634,2634,2634,2634,26-
26 de mar. de 202434,1534,1534,1534,1534,15-
25 de mar. de 202434,0134,0134,0134,0134,01-
22 de mar. de 202433,9333,9333,9333,9333,93-
21 de mar. de 202434,0534,0534,0534,0534,05-
20 de mar. de 202433,7033,7033,7033,7033,70-
19 de mar. de 202433,7433,7433,7433,7433,74-
18 de mar. de 202433,5733,5733,5733,5733,57-
15 de mar. de 202433,5933,5933,5933,5933,59-
14 de mar. de 202433,6333,6333,6333,6333,63-
13 de mar. de 202433,6933,6933,6933,6933,69-
12 de mar. de 202433,5733,5733,5733,5733,57-
11 de mar. de 202433,2233,2233,2233,2233,22-
08 de mar. de 202433,4233,4233,4233,4233,42-
07 de mar. de 202433,5133,5133,5133,5133,51-
06 de mar. de 202433,1233,1233,1233,1233,12-
05 de mar. de 202432,9732,9732,9732,9732,97-
04 de mar. de 202433,1033,1033,1033,1033,10-
01 de mar. de 202432,9832,9832,9832,9832,98-
29 de fev. de 202432,8732,8732,8732,8732,87-
28 de fev. de 202432,9132,9132,9132,9132,91-
27 de fev. de 202432,9332,9332,9332,9332,93-
26 de fev. de 202432,7832,7832,7832,7832,78-
23 de fev. de 202432,8432,8432,8432,8432,84-
22 de fev. de 202432,7232,7232,7232,7232,72-
21 de fev. de 202432,1832,1832,1832,1832,18-
20 de fev. de 202432,0932,0932,0932,0932,09-
19 de fev. de 202432,1032,1032,1032,1032,10-
16 de fev. de 202432,1232,1232,1232,1232,12-
15 de fev. de 202431,9731,9731,9731,9731,97-
14 de fev. de 202431,7531,7531,7531,7531,75-
13 de fev. de 202431,6131,6131,6131,6131,61-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...