Mercado fechado

CD Euro Capital I (0P0000HYLM.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
82.995,70-1.637,50 (-1,93%)
No fechamento: 10:00PM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024------
13 de jun. de 202482.995,6882.995,6882.995,6882.995,6882.995,68-
12 de jun. de 202484.633,1984.633,1984.633,1984.633,1984.633,19-
11 de jun. de 202483.487,0583.487,0583.487,0583.487,0583.487,05-
10 de jun. de 202484.344,3984.344,3984.344,3984.344,3984.344,39-
07 de jun. de 202484.910,6584.910,6584.910,6584.910,6584.910,65-
06 de jun. de 202485.206,3085.206,3085.206,3085.206,3085.206,30-
05 de jun. de 202484.656,1684.656,1684.656,1684.656,1684.656,16-
04 de jun. de 202483.303,7883.303,7883.303,7883.303,7883.303,78-
03 de jun. de 202484.139,2984.139,2984.139,2984.139,2984.139,29-
31 de mai. de 202483.819,8683.819,8683.819,8683.819,8683.819,86-
30 de mai. de 202483.793,8483.793,8483.793,8483.793,8483.793,84-
29 de mai. de 202483.463,8283.463,8283.463,8283.463,8283.463,82-
28 de mai. de 202484.564,2084.564,2084.564,2084.564,2084.564,20-
27 de mai. de 202484.965,1884.965,1884.965,1884.965,1884.965,18-
24 de mai. de 202484.584,3984.584,3984.584,3984.584,3984.584,39-
23 de mai. de 202484.620,5084.620,5084.620,5084.620,5084.620,50-
22 de mai. de 202484.416,2184.416,2184.416,2184.416,2184.416,21-
21 de mai. de 202484.762,1284.762,1284.762,1284.762,1284.762,12-
20 de mai. de 2024------
17 de mai. de 202484.845,5084.845,5084.845,5084.845,5084.845,50-
16 de mai. de 202484.980,1884.980,1884.980,1884.980,1884.980,18-
15 de mai. de 202485.383,1185.383,1185.383,1185.383,1185.383,11-
14 de mai. de 202485.036,2285.036,2285.036,2285.036,2285.036,22-
13 de mai. de 202485.020,5985.020,5985.020,5985.020,5985.020,59-
10 de mai. de 202485.030,4485.030,4485.030,4485.030,4485.030,44-
09 de mai. de 2024------
08 de mai. de 2024------
07 de mai. de 202483.729,2783.729,2783.729,2783.729,2783.729,27-
06 de mai. de 202482.755,7082.755,7082.755,7082.755,7082.755,70-
03 de mai. de 202482.118,4482.118,4482.118,4482.118,4482.118,44-
02 de mai. de 202481.570,8481.570,8481.570,8481.570,8481.570,84-
30 de abr. de 202482.051,8282.051,8282.051,8282.051,8282.051,82-
29 de abr. de 202482.946,3582.946,3582.946,3582.946,3582.946,35-
26 de abr. de 202483.329,4083.329,4083.329,4083.329,4083.329,40-
25 de abr. de 202482.088,2782.088,2782.088,2782.088,2782.088,27-
24 de abr. de 202482.900,6282.900,6282.900,6282.900,6282.900,62-
23 de abr. de 202483.156,7783.156,7783.156,7783.156,7783.156,77-
22 de abr. de 202481.896,5481.896,5481.896,5481.896,5481.896,54-
19 de abr. de 202481.466,8081.466,8081.466,8081.466,8081.466,80-
18 de abr. de 202481.776,1581.776,1581.776,1581.776,1581.776,15-
17 de abr. de 202481.408,9281.408,9281.408,9281.408,9281.408,92-
16 de abr. de 202481.453,6081.453,6081.453,6081.453,6081.453,60-
15 de abr. de 202482.555,0882.555,0882.555,0882.555,0882.555,08-
12 de abr. de 202482.076,0182.076,0182.076,0182.076,0182.076,01-
11 de abr. de 202482.257,7282.257,7282.257,7282.257,7282.257,72-
10 de abr. de 202482.762,7882.762,7882.762,7882.762,7882.762,78-
09 de abr. de 202482.604,2282.604,2282.604,2282.604,2282.604,22-
08 de abr. de 202483.508,2683.508,2683.508,2683.508,2683.508,26-
05 de abr. de 202482.962,7382.962,7382.962,7382.962,7382.962,73-
04 de abr. de 202483.879,4283.879,4283.879,4283.879,4283.879,42-
03 de abr. de 202483.850,9783.850,9783.850,9783.850,9783.850,97-
02 de abr. de 202483.400,1683.400,1683.400,1683.400,1683.400,16-
28 de mar. de 202484.090,5484.090,5484.090,5484.090,5484.090,54-
27 de mar. de 202484.059,2884.059,2884.059,2884.059,2884.059,28-
26 de mar. de 202483.780,1183.780,1183.780,1183.780,1183.780,11-
25 de mar. de 202483.457,3583.457,3583.457,3583.457,3583.457,35-
22 de mar. de 202483.265,0583.265,0583.265,0583.265,0583.265,05-
21 de mar. de 202483.575,7283.575,7283.575,7283.575,7283.575,72-
20 de mar. de 202482.720,9882.720,9882.720,9882.720,9882.720,98-
19 de mar. de 202482.826,3682.826,3682.826,3682.826,3682.826,36-
18 de mar. de 202482.412,1282.412,1282.412,1282.412,1282.412,12-
15 de mar. de 202482.441,4682.441,4682.441,4682.441,4682.441,46-
14 de mar. de 202482.557,3382.557,3382.557,3382.557,3382.557,33-
13 de mar. de 202482.677,1282.677,1282.677,1282.677,1282.677,12-
12 de mar. de 202482.394,4782.394,4782.394,4782.394,4782.394,47-
11 de mar. de 202481.545,7581.545,7581.545,7581.545,7581.545,75-
08 de mar. de 202482.026,0082.026,0082.026,0082.026,0082.026,00-
07 de mar. de 202482.255,1682.255,1682.255,1682.255,1682.255,16-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.