Abanca Ahorro R FI (0P00000CJN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

112.29

+0.07

(+0.06%)

As of 10:00PM CEST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	-	-	-	-	-	-
Jun 25, 2024	-	-	-	-	-	-
Jun 21, 2024	-	-	-	-	-	-
Jun 20, 2024	112.24	112.24	112.24	112.24	112.24	-
Jun 19, 2024	112.23	112.23	112.23	112.23	112.23	-
Jun 18, 2024	112.26	112.26	112.26	112.26	112.26	-
Jun 17, 2024	112.21	112.21	112.21	112.21	112.21	-
Jun 14, 2024	-	-	-	-	-	-
Jun 13, 2024	112.15	112.15	112.15	112.15	112.15	-
Jun 12, 2024	112.10	112.10	112.10	112.10	112.10	-
Jun 11, 2024	111.96	111.96	111.96	111.96	111.96	-
Jun 10, 2024	111.91	111.91	111.91	111.91	111.91	-
Jun 07, 2024	-	-	-	-	-	-
Jun 06, 2024	112.04	112.04	112.04	112.04	112.04	-
Jun 05, 2024	112.09	112.09	112.09	112.09	112.09	-
Jun 04, 2024	112.05	112.05	112.05	112.05	112.05	-
Jun 03, 2024	112.00	112.00	112.00	112.00	112.00	-
May 31, 2024	-	-	-	-	-	-
May 30, 2024	111.90	111.90	111.90	111.90	111.90	-
May 29, 2024	111.82	111.82	111.82	111.82	111.82	-
May 28, 2024	111.88	111.88	111.88	111.88	111.88	-
May 27, 2024	111.91	111.91	111.91	111.91	111.91	-
May 24, 2024	-	-	-	-	-	-
May 23, 2024	111.82	111.82	111.82	111.82	111.82	-
May 22, 2024	111.91	111.91	111.91	111.91	111.91	-
May 21, 2024	111.95	111.95	111.95	111.95	111.95	-
May 20, 2024	111.92	111.92	111.92	111.92	111.92	-
May 17, 2024	-	-	-	-	-	-
May 16, 2024	111.97	111.97	111.97	111.97	111.97	-
May 15, 2024	112.00	112.00	112.00	112.00	112.00	-
May 14, 2024	111.84	111.84	111.84	111.84	111.84	-
May 13, 2024	111.87	111.87	111.87	111.87	111.87	-
May 10, 2024	-	-	-	-	-	-
May 09, 2024	-	-	-	-	-	-
May 08, 2024	111.87	111.87	111.87	111.87	111.87	-
May 07, 2024	111.91	111.91	111.91	111.91	111.91	-
May 06, 2024	111.87	111.87	111.87	111.87	111.87	-
May 03, 2024	-	-	-	-	-	-
May 02, 2024	111.73	111.73	111.73	111.73	111.73	-
Apr 30, 2024	111.65	111.65	111.65	111.65	111.65	-
Apr 29, 2024	111.74	111.74	111.74	111.74	111.74	-
Apr 26, 2024	-	-	-	-	-	-
Apr 25, 2024	111.60	111.60	111.60	111.60	111.60	-
Apr 24, 2024	111.64	111.64	111.64	111.64	111.64	-
Apr 23, 2024	111.71	111.71	111.71	111.71	111.71	-
Apr 22, 2024	111.72	111.72	111.72	111.72	111.72	-
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	111.65	111.65	111.65	111.65	111.65	-
Apr 17, 2024	111.67	111.67	111.67	111.67	111.67	-
Apr 16, 2024	111.66	111.66	111.66	111.66	111.66	-
Apr 15, 2024	111.70	111.70	111.70	111.70	111.70	-
Apr 12, 2024	-	-	-	-	-	-
Apr 11, 2024	111.62	111.62	111.62	111.62	111.62	-
Apr 10, 2024	111.62	111.62	111.62	111.62	111.62	-
Apr 09, 2024	111.69	111.69	111.69	111.69	111.69	-
Apr 08, 2024	111.64	111.64	111.64	111.64	111.64	-
Apr 05, 2024	-	-	-	-	-	-
Apr 04, 2024	111.69	111.69	111.69	111.69	111.69	-
Apr 03, 2024	111.66	111.66	111.66	111.66	111.66	-
Apr 02, 2024	111.66	111.66	111.66	111.66	111.66	-
Mar 28, 2024	111.66	111.66	111.66	111.66	111.66	-
Mar 27, 2024	111.68	111.68	111.68	111.68	111.68	-
Mar 26, 2024	111.60	111.60	111.60	111.60	111.60	-
Mar 25, 2024	111.57	111.57	111.57	111.57	111.57	-
Mar 22, 2024	-	-	-	-	-	-
Mar 21, 2024	111.56	111.56	111.56	111.56	111.56	-
Mar 20, 2024	111.48	111.48	111.48	111.48	111.48	-
Mar 19, 2024	111.48	111.48	111.48	111.48	111.48	-
Mar 18, 2024	111.44	111.44	111.44	111.44	111.44	-
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	111.45	111.45	111.45	111.45	111.45	-
Mar 13, 2024	111.49	111.49	111.49	111.49	111.49	-
Mar 12, 2024	111.51	111.51	111.51	111.51	111.51	-
Mar 11, 2024	111.53	111.53	111.53	111.53	111.53	-
Mar 08, 2024	-	-	-	-	-	-
Mar 07, 2024	111.47	111.47	111.47	111.47	111.47	-
Mar 06, 2024	111.42	111.42	111.42	111.42	111.42	-
Mar 05, 2024	111.40	111.40	111.40	111.40	111.40	-
Mar 04, 2024	111.34	111.34	111.34	111.34	111.34	-
Mar 01, 2024	-	-	-	-	-	-
Feb 29, 2024	111.31	111.31	111.31	111.31	111.31	-
Feb 28, 2024	111.27	111.27	111.27	111.27	111.27	-
Feb 27, 2024	111.25	111.25	111.25	111.25	111.25	-
Feb 26, 2024	111.25	111.25	111.25	111.25	111.25	-
Feb 23, 2024	-	-	-	-	-	-
Feb 22, 2024	111.24	111.24	111.24	111.24	111.24	-
Feb 21, 2024	111.26	111.26	111.26	111.26	111.26	-
Feb 20, 2024	111.33	111.33	111.33	111.33	111.33	-
Feb 19, 2024	111.27	111.27	111.27	111.27	111.27	-
Feb 16, 2024	-	-	-	-	-	-
Feb 15, 2024	111.30	111.30	111.30	111.30	111.30	-
Feb 14, 2024	111.30	111.30	111.30	111.30	111.30	-
Feb 13, 2024	111.24	111.24	111.24	111.24	111.24	-
Feb 12, 2024	111.31	111.31	111.31	111.31	111.31	-
Feb 09, 2024	111.25	111.25	111.25	111.25	111.25	-
Feb 08, 2024	111.31	111.31	111.31	111.31	111.31	-
Feb 07, 2024	111.32	111.32	111.32	111.32	111.32	-
Feb 06, 2024	111.35	111.35	111.35	111.35	111.35	-
Feb 05, 2024	111.32	111.32	111.32	111.32	111.32	-
Feb 02, 2024	111.37	111.37	111.37	111.37	111.37	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,716.39-72.09(-0.33%)

S&P 5005,461.92-7.38(-0.13%)

DOW38,979.05-133.11(-0.34%)

CAD/USD0.7304-0.0019(-0.26%)

CRUDE OIL81.12+0.29(+0.36%)

Bitcoin CAD84,457.73-486.09(-0.57%)

Abanca Ahorro R FI (0P00000CJN.F)

S&P/TSX
21,716.39
-72.09(-0.33%)

S&P 500
5,461.92
-7.38(-0.13%)

DOW
38,979.05
-133.11(-0.34%)

CAD/USD
0.7304
-0.0019(-0.26%)

CRUDE OIL
81.12
+0.29(+0.36%)

Bitcoin CAD
84,457.73
-486.09(-0.57%)