Mercado fechado

Cantor Fitzgerald International Equity (0P0000AA39.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
2,8602-0,0120 (-0,42%)
No fechamento: 10:00PM CEST
Período:
02 de jun. de 2023 - 02 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 2024------
30 de mai. de 20242,86022,86022,86022,86022,8602-
29 de mai. de 20242,87222,87222,87222,87222,8722-
28 de mai. de 20242,88812,88812,88812,88812,8881-
27 de mai. de 20242,87632,87632,87632,87632,8763-
24 de mai. de 20242,87762,87762,87762,87762,8776-
23 de mai. de 20242,85802,85802,85802,85802,8580-
22 de mai. de 20242,84322,84322,84322,84322,8432-
21 de mai. de 20242,85412,85412,85412,85412,8541-
20 de mai. de 2024------
17 de mai. de 20242,84042,84042,84042,84042,8404-
16 de mai. de 20242,84182,84182,84182,84182,8418-
15 de mai. de 20242,86132,86132,86132,86132,8613-
14 de mai. de 20242,82062,82062,82062,82062,8206-
13 de mai. de 20242,80632,80632,80632,80632,8063-
10 de mai. de 2024------
09 de mai. de 20242,80312,80312,80312,80312,8031-
08 de mai. de 20242,79772,79772,79772,79772,7977-
07 de mai. de 20242,79082,79082,79082,79082,7908-
06 de mai. de 2024------
03 de mai. de 20242,74782,74782,74782,74782,7478-
02 de mai. de 20242,72412,72412,72412,72412,7241-
30 de abr. de 20242,71562,71562,71562,71562,7156-
29 de abr. de 20242,75422,75422,75422,75422,7542-
26 de abr. de 20242,75962,75962,75962,75962,7596-
25 de abr. de 20242,71742,71742,71742,71742,7174-
24 de abr. de 20242,73262,73262,73262,73262,7326-
23 de abr. de 20242,74322,74322,74322,74322,7432-
22 de abr. de 20242,70722,70722,70722,70722,7072-
19 de abr. de 20242,68352,68352,68352,68352,6835-
18 de abr. de 20242,71172,71172,71172,71172,7117-
17 de abr. de 20242,71152,71152,71152,71152,7115-
16 de abr. de 20242,72532,72532,72532,72532,7253-
15 de abr. de 20242,74952,74952,74952,74952,7495-
12 de abr. de 20242,76682,76682,76682,76682,7668-
11 de abr. de 20242,77642,77642,77642,77642,7764-
10 de abr. de 20242,77252,77252,77252,77252,7725-
09 de abr. de 20242,77952,77952,77952,77952,7795-
08 de abr. de 20242,79122,79122,79122,79122,7912-
05 de abr. de 20242,78512,78512,78512,78512,7851-
04 de abr. de 20242,76412,76412,76412,76412,7641-
03 de abr. de 20242,77682,77682,77682,77682,7768-
02 de abr. de 20242,76862,76862,76862,76862,7686-
28 de mar. de 2024------
27 de mar. de 20242,78112,78112,78112,78112,7811-
26 de mar. de 20242,77012,77012,77012,77012,7701-
25 de mar. de 20242,77012,77012,77012,77012,7701-
22 de mar. de 20242,78192,78192,78192,78192,7819-
21 de mar. de 20242,78102,78102,78102,78102,7810-
20 de mar. de 20242,74852,74852,74852,74852,7485-
19 de mar. de 20242,72622,72622,72622,72622,7262-
18 de mar. de 2024------
15 de mar. de 20242,70082,70082,70082,70082,7008-
14 de mar. de 20242,70912,70912,70912,70912,7091-
13 de mar. de 20242,71372,71372,71372,71372,7137-
12 de mar. de 20242,71662,71662,71662,71662,7166-
11 de mar. de 20242,68992,68992,68992,68992,6899-
08 de mar. de 20242,70262,70262,70262,70262,7026-
07 de mar. de 20242,71642,71642,71642,71642,7164-
06 de mar. de 20242,69292,69292,69292,69292,6929-
05 de mar. de 20242,68402,68402,68402,68402,6840-
04 de mar. de 20242,71492,71492,71492,71492,7149-
01 de mar. de 20242,70942,70942,70942,70942,7094-
29 de fev. de 20242,68142,68142,68142,68142,6814-
28 de fev. de 20242,66232,66232,66232,66232,6623-
27 de fev. de 20242,66242,66242,66242,66242,6624-
26 de fev. de 20242,65382,65382,65382,65382,6538-
23 de fev. de 20242,66432,66432,66432,66432,6643-
22 de fev. de 20242,65992,65992,65992,65992,6599-
21 de fev. de 20242,61842,61842,61842,61842,6184-
20 de fev. de 20242,61712,61712,61712,61712,6171-
19 de fev. de 20242,64232,64232,64232,64232,6423-
16 de fev. de 20242,64512,64512,64512,64512,6451-
15 de fev. de 20242,64972,64972,64972,64972,6497-
14 de fev. de 20242,63852,63852,63852,63852,6385-
13 de fev. de 20242,60612,60612,60612,60612,6061-
12 de fev. de 20242,64132,64132,64132,64132,6413-
09 de fev. de 20242,63382,63382,63382,63382,6338-
08 de fev. de 20242,61812,61812,61812,61812,6181-
07 de fev. de 20242,61502,61502,61502,61502,6150-
06 de fev. de 20242,59722,59722,59722,59722,5972-
05 de fev. de 2024------
02 de fev. de 20242,60202,60202,60202,60202,6020-
01 de fev. de 20242,55152,55152,55152,55152,5515-
31 de jan. de 20242,53732,53732,53732,53732,5373-
30 de jan. de 20242,57452,57452,57452,57452,5745-
29 de jan. de 20242,57872,57872,57872,57872,5787-
26 de jan. de 20242,55062,55062,55062,55062,5506-
25 de jan. de 20242,55992,55992,55992,55992,5599-
24 de jan. de 20242,53422,53422,53422,53422,5342-
23 de jan. de 20242,51572,51572,51572,51572,5157-
22 de jan. de 20242,51282,51282,51282,51282,5128-
19 de jan. de 20242,50182,50182,50182,50182,5018-
18 de jan. de 20242,47672,47672,47672,47672,4767-
17 de jan. de 20242,44902,44902,44902,44902,4490-
16 de jan. de 20242,46592,46592,46592,46592,4659-
15 de jan. de 20242,46082,46082,46082,46082,4608-
12 de jan. de 20242,46222,46222,46222,46222,4622-
11 de jan. de 20242,45952,45952,45952,45952,4595-
10 de jan. de 20242,45892,45892,45892,45892,4589-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...