Mercado fechará em 1 h 22 min

LBPAM ISR Actions Euro Focus Emergent X (0P0000WXEN.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
27.665,80+133,80 (+0,49%)
A partir de 10:00PM CEST. Mercado aberto.
Período:
16 de jul. de 2023 - 16 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de jul. de 2024------
15 de jul. de 2024------
12 de jul. de 202427.987,8627.987,8627.987,8627.987,8627.987,86-
11 de jul. de 202427.665,8327.665,8327.665,8327.665,8327.665,83-
10 de jul. de 202427.531,9827.531,9827.531,9827.531,9827.531,98-
09 de jul. de 202427.249,8727.249,8727.249,8727.249,8727.249,87-
08 de jul. de 202427.588,3227.588,3227.588,3227.588,3227.588,32-
05 de jul. de 202427.659,4027.659,4027.659,4027.659,4027.659,40-
04 de jul. de 202427.671,9227.671,9227.671,9227.671,9227.671,92-
03 de jul. de 202427.547,1527.547,1527.547,1527.547,1527.547,15-
02 de jul. de 202427.242,8527.242,8527.242,8527.242,8527.242,85-
01 de jul. de 202427.299,2727.299,2727.299,2727.299,2727.299,27-
28 de jun. de 202427.177,9127.177,9127.177,9127.177,9127.177,91-
27 de jun. de 202427.226,4227.226,4227.226,4227.226,4227.226,42-
26 de jun. de 202427.327,9627.327,9627.327,9627.327,9627.327,96-
25 de jun. de 202427.407,0727.407,0727.407,0727.407,0727.407,07-
24 de jun. de 202427.455,9027.455,9027.455,9027.455,9027.455,90-
21 de jun. de 202427.274,5627.274,5627.274,5627.274,5627.274,56-
20 de jun. de 202427.532,1227.532,1227.532,1227.532,1227.532,12-
19 de jun. de 202427.209,9727.209,9727.209,9727.209,9727.209,97-
18 de jun. de 202427.332,6927.332,6927.332,6927.332,6927.332,69-
17 de jun. de 202427.138,2927.138,2927.138,2927.138,2927.138,29-
14 de jun. de 202426.977,9026.977,9026.977,9026.977,9026.977,90-
13 de jun. de 202427.475,8427.475,8427.475,8427.475,8427.475,84-
12 de jun. de 202427.933,3227.933,3227.933,3227.933,3227.933,32-
11 de jun. de 202427.603,1227.603,1227.603,1227.603,1227.603,12-
10 de jun. de 202427.878,1927.878,1927.878,1927.878,1927.878,19-
07 de jun. de 202428.060,0028.060,0028.060,0028.060,0028.060,00-
06 de jun. de 202428.111,4528.111,4528.111,4528.111,4528.111,45-
05 de jun. de 202427.942,7527.942,7527.942,7527.942,7527.942,75-
04 de jun. de 202427.545,0527.545,0527.545,0527.545,0527.545,05-
03 de jun. de 202427.759,3227.759,3227.759,3227.759,3227.759,32-
31 de mai. de 202427.674,4327.674,4327.674,4327.674,4327.674,43-
30 de mai. de 202427.591,6427.591,6427.591,6427.591,6427.591,64-
29 de mai. de 202427.501,0027.501,0027.501,0027.501,0027.501,00-
28 de mai. de 202427.834,5327.834,5327.834,5327.834,5327.834,53-
27 de mai. de 202427.974,3327.974,3327.974,3327.974,3327.974,33-
24 de mai. de 202427.849,5327.849,5327.849,5327.849,5327.849,53-
23 de mai. de 202427.872,8727.872,8727.872,8727.872,8727.872,87-
22 de mai. de 202427.780,6227.780,6227.780,6227.780,6227.780,62-
21 de mai. de 202427.926,2227.926,2227.926,2227.926,2227.926,22-
20 de mai. de 2024------
17 de mai. de 202427.898,9727.898,9727.898,9727.898,9727.898,97-
16 de mai. de 202427.923,3227.923,3227.923,3227.923,3227.923,32-
15 de mai. de 202428.062,6928.062,6928.062,6928.062,6928.062,69-
14 de mai. de 202427.931,0227.931,0227.931,0227.931,0227.931,02-
13 de mai. de 202427.863,0927.863,0927.863,0927.863,0927.863,09-
10 de mai. de 202427.872,0427.872,0427.872,0427.872,0427.872,04-
09 de mai. de 2024------
08 de mai. de 2024------
07 de mai. de 202427.543,7027.543,7027.543,7027.543,7027.543,70-
06 de mai. de 202427.207,6027.207,6027.207,6027.207,6027.207,60-
03 de mai. de 202427.032,1127.032,1127.032,1127.032,1127.032,11-
02 de mai. de 202426.854,9826.854,9826.854,9826.854,9826.854,98-
30 de abr. de 202427.011,3027.011,3027.011,3027.011,3027.011,30-
29 de abr. de 202427.260,6927.260,6927.260,6927.260,6927.260,69-
26 de abr. de 202427.360,1527.360,1527.360,1527.360,1527.360,15-
25 de abr. de 202427.002,2727.002,2727.002,2727.002,2727.002,27-
24 de abr. de 202427.214,3327.214,3327.214,3327.214,3327.214,33-
23 de abr. de 202427.239,7927.239,7927.239,7927.239,7927.239,79-
22 de abr. de 202426.900,7126.900,7126.900,7126.900,7126.900,71-
19 de abr. de 202426.662,3926.662,3926.662,3926.662,3926.662,39-
18 de abr. de 202426.769,5726.769,5726.769,5726.769,5726.769,57-
17 de abr. de 202426.666,2426.666,2426.666,2426.666,2426.666,24-
16 de abr. de 202426.646,8826.646,8826.646,8826.646,8826.646,88-
15 de abr. de 202426.945,4926.945,4926.945,4926.945,4926.945,49-
12 de abr. de 202426.864,7526.864,7526.864,7526.864,7526.864,75-
11 de abr. de 202426.881,3026.881,3026.881,3026.881,3026.881,30-
10 de abr. de 202427.019,9127.019,9127.019,9127.019,9127.019,91-
09 de abr. de 202426.985,6226.985,6226.985,6226.985,6226.985,62-
08 de abr. de 202427.248,7127.248,7127.248,7127.248,7127.248,71-
05 de abr. de 202427.117,9927.117,9927.117,9927.117,9927.117,99-
04 de abr. de 202427.391,8527.391,8527.391,8527.391,8527.391,85-
03 de abr. de 202427.357,4827.357,4827.357,4827.357,4827.357,48-
02 de abr. de 202427.210,4027.210,4027.210,4027.210,4027.210,40-
28 de mar. de 202427.403,5927.403,5927.403,5927.403,5927.403,59-
27 de mar. de 202427.382,4827.382,4827.382,4827.382,4827.382,48-
26 de mar. de 202427.282,8227.282,8227.282,8227.282,8227.282,82-
25 de mar. de 202427.233,3027.233,3027.233,3027.233,3027.233,30-
22 de mar. de 202427.196,9927.196,9927.196,9927.196,9927.196,99-
21 de mar. de 202427.239,0327.239,0327.239,0327.239,0327.239,03-
20 de mar. de 202426.971,1626.971,1626.971,1626.971,1626.971,16-
19 de mar. de 202426.955,7926.955,7926.955,7926.955,7926.955,79-
18 de mar. de 202426.864,6526.864,6526.864,6526.864,6526.864,65-
15 de mar. de 202426.882,4326.882,4326.882,4326.882,4326.882,43-
14 de mar. de 202426.907,4726.907,4726.907,4726.907,4726.907,47-
13 de mar. de 202426.900,5126.900,5126.900,5126.900,5126.900,51-
12 de mar. de 202426.825,1626.825,1626.825,1626.825,1626.825,16-
11 de mar. de 202426.603,6226.603,6226.603,6226.603,6226.603,62-
08 de mar. de 202426.732,1726.732,1726.732,1726.732,1726.732,17-
07 de mar. de 202426.785,9126.785,9126.785,9126.785,9126.785,91-
06 de mar. de 202426.475,7426.475,7426.475,7426.475,7426.475,74-
05 de mar. de 202426.352,6126.352,6126.352,6126.352,6126.352,61-
04 de mar. de 202426.416,2226.416,2226.416,2226.416,2226.416,22-
01 de mar. de 202426.311,9226.311,9226.311,9226.311,9226.311,92-
29 de fev. de 202426.197,3826.197,3826.197,3826.197,3826.197,38-
28 de fev. de 202426.221,6626.221,6626.221,6626.221,6626.221,66-
27 de fev. de 202426.264,7926.264,7926.264,7926.264,7926.264,79-
26 de fev. de 202426.194,4426.194,4426.194,4426.194,4426.194,44-
23 de fev. de 202426.241,1326.241,1326.241,1326.241,1326.241,13-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...