Renta Insular Canaria SICAV (0P0000IV0T.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Sept 29, 2023 - Sept 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | - | - | - | - | - | - |
| Sept 26, 2024 | 1.2457 | 1.2457 | 1.2457 | 1.2457 | 1.2457 | - |
| Sept 25, 2024 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | - |
| Sept 24, 2024 | - | - | - | - | - | - |
| Sept 23, 2024 | 1.2242 | 1.2242 | 1.2242 | 1.2242 | 1.2242 | - |
| Sept 20, 2024 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | - |
| Sept 19, 2024 | 1.2301 | 1.2301 | 1.2301 | 1.2301 | 1.2301 | - |
| Sept 18, 2024 | 1.2163 | 1.2163 | 1.2163 | 1.2163 | 1.2163 | - |
| Sept 17, 2024 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | - |
| Sept 16, 2024 | 1.2087 | 1.2087 | 1.2087 | 1.2087 | 1.2087 | - |
| Sept 13, 2024 | 1.2084 | 1.2084 | 1.2084 | 1.2084 | 1.2084 | - |
| Sept 12, 2024 | 1.1976 | 1.1976 | 1.1976 | 1.1976 | 1.1976 | - |
| Sept 11, 2024 | 1.1922 | 1.1922 | 1.1922 | 1.1922 | 1.1922 | - |
| Sept 10, 2024 | 1.1878 | 1.1878 | 1.1878 | 1.1878 | 1.1878 | - |
| Sept 09, 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| Sept 06, 2024 | 1.1859 | 1.1859 | 1.1859 | 1.1859 | 1.1859 | - |
| Sept 05, 2024 | 1.1988 | 1.1988 | 1.1988 | 1.1988 | 1.1988 | - |
| Sept 04, 2024 | 1.1977 | 1.1977 | 1.1977 | 1.1977 | 1.1977 | - |
| Sept 03, 2024 | 1.2069 | 1.2069 | 1.2069 | 1.2069 | 1.2069 | - |
| Sept 02, 2024 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | - |
| Aug 30, 2024 | 1.2218 | 1.2218 | 1.2218 | 1.2218 | 1.2218 | - |
| Aug 29, 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
| Aug 28, 2024 | 1.2092 | 1.2092 | 1.2092 | 1.2092 | 1.2092 | - |
| Aug 27, 2024 | 1.2075 | 1.2075 | 1.2075 | 1.2075 | 1.2075 | - |
| Aug 26, 2024 | 1.2049 | 1.2049 | 1.2049 | 1.2049 | 1.2049 | - |
| Aug 23, 2024 | 1.2047 | 1.2047 | 1.2047 | 1.2047 | 1.2047 | - |
| Aug 22, 2024 | 1.2022 | 1.2022 | 1.2022 | 1.2022 | 1.2022 | - |
| Aug 21, 2024 | 1.2026 | 1.2026 | 1.2026 | 1.2026 | 1.2026 | - |
| Aug 20, 2024 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | - |
| Aug 19, 2024 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | - |
| Aug 16, 2024 | 1.1987 | 1.1987 | 1.1987 | 1.1987 | 1.1987 | - |
| Aug 15, 2024 | 1.1956 | 1.1956 | 1.1956 | 1.1956 | 1.1956 | - |
| Aug 14, 2024 | 1.1809 | 1.1809 | 1.1809 | 1.1809 | 1.1809 | - |
| Aug 13, 2024 | 1.1811 | 1.1811 | 1.1811 | 1.1811 | 1.1811 | - |
| Aug 12, 2024 | 1.1744 | 1.1744 | 1.1744 | 1.1744 | 1.1744 | - |
| Aug 09, 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| Aug 08, 2024 | 1.1695 | 1.1695 | 1.1695 | 1.1695 | 1.1695 | - |
| Aug 07, 2024 | 1.1619 | 1.1619 | 1.1619 | 1.1619 | 1.1619 | - |
| Aug 06, 2024 | 1.1581 | 1.1581 | 1.1581 | 1.1581 | 1.1581 | - |
| Aug 05, 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | - |
| Aug 02, 2024 | 1.1867 | 1.1867 | 1.1867 | 1.1867 | 1.1867 | - |
| Aug 01, 2024 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | - |
| Jul 31, 2024 | 1.2324 | 1.2324 | 1.2324 | 1.2324 | 1.2324 | - |
| Jul 30, 2024 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | - |
| Jul 29, 2024 | 1.2256 | 1.2256 | 1.2256 | 1.2256 | 1.2256 | - |
| Jul 26, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Jul 25, 2024 | 1.2198 | 1.2198 | 1.2198 | 1.2198 | 1.2198 | - |
| Jul 24, 2024 | 1.2277 | 1.2277 | 1.2277 | 1.2277 | 1.2277 | - |
| Jul 23, 2024 | 1.2406 | 1.2406 | 1.2406 | 1.2406 | 1.2406 | - |
| Jul 22, 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| Jul 19, 2024 | 1.2328 | 1.2328 | 1.2328 | 1.2328 | 1.2328 | - |
| Jul 18, 2024 | 1.2434 | 1.2434 | 1.2434 | 1.2434 | 1.2434 | - |
| Jul 17, 2024 | 1.2442 | 1.2442 | 1.2442 | 1.2442 | 1.2442 | - |
| Jul 16, 2024 | 1.2581 | 1.2581 | 1.2581 | 1.2581 | 1.2581 | - |
| Jul 15, 2024 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | - |
| Jul 12, 2024 | 1.2615 | 1.2615 | 1.2615 | 1.2615 | 1.2615 | - |
| Jul 11, 2024 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | - |
| Jul 10, 2024 | 1.2621 | 1.2621 | 1.2621 | 1.2621 | 1.2621 | - |
| Jul 09, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jul 08, 2024 | 1.2572 | 1.2572 | 1.2572 | 1.2572 | 1.2572 | - |
| Jul 05, 2024 | 1.2551 | 1.2551 | 1.2551 | 1.2551 | 1.2551 | - |
| Jul 04, 2024 | 1.2529 | 1.2529 | 1.2529 | 1.2529 | 1.2529 | - |
| Jul 03, 2024 | 1.2483 | 1.2483 | 1.2483 | 1.2483 | 1.2483 | - |
| Jul 02, 2024 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | - |
| Jul 01, 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| Jun 28, 2024 | 1.2314 | 1.2314 | 1.2314 | 1.2314 | 1.2314 | - |
| Jun 27, 2024 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | - |
| Jun 26, 2024 | 1.2399 | 1.2399 | 1.2399 | 1.2399 | 1.2399 | - |
| Jun 25, 2024 | 1.2434 | 1.2434 | 1.2434 | 1.2434 | 1.2434 | - |
| Jun 24, 2024 | 1.2434 | 1.2434 | 1.2434 | 1.2434 | 1.2434 | - |
| Jun 21, 2024 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | - |
| Jun 20, 2024 | 1.2501 | 1.2501 | 1.2501 | 1.2501 | 1.2501 | - |
| Jun 19, 2024 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | - |
| Jun 18, 2024 | 1.2476 | 1.2476 | 1.2476 | 1.2476 | 1.2476 | - |
| Jun 17, 2024 | 1.2414 | 1.2414 | 1.2414 | 1.2414 | 1.2414 | - |
| Jun 14, 2024 | 1.2402 | 1.2402 | 1.2402 | 1.2402 | 1.2402 | - |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | 1.2536 | 1.2536 | 1.2536 | 1.2536 | 1.2536 | - |
| Jun 11, 2024 | 1.2467 | 1.2467 | 1.2467 | 1.2467 | 1.2467 | - |
| Jun 10, 2024 | 1.2536 | 1.2536 | 1.2536 | 1.2536 | 1.2536 | - |
| Jun 07, 2024 | 1.2543 | 1.2543 | 1.2543 | 1.2543 | 1.2543 | - |
| Jun 06, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Jun 05, 2024 | 1.2529 | 1.2529 | 1.2529 | 1.2529 | 1.2529 | - |
| Jun 04, 2024 | 1.2428 | 1.2428 | 1.2428 | 1.2428 | 1.2428 | - |
| Jun 03, 2024 | 1.2477 | 1.2477 | 1.2477 | 1.2477 | 1.2477 | - |
| May 31, 2024 | 1.2408 | 1.2408 | 1.2408 | 1.2408 | 1.2408 | - |
| May 30, 2024 | 1.2386 | 1.2386 | 1.2386 | 1.2386 | 1.2386 | - |
| May 29, 2024 | 1.2402 | 1.2402 | 1.2402 | 1.2402 | 1.2402 | - |
| May 28, 2024 | 1.2477 | 1.2477 | 1.2477 | 1.2477 | 1.2477 | - |
| May 27, 2024 | 1.2467 | 1.2467 | 1.2467 | 1.2467 | 1.2467 | - |
| May 24, 2024 | 1.2441 | 1.2441 | 1.2441 | 1.2441 | 1.2441 | - |
| May 23, 2024 | 1.2454 | 1.2454 | 1.2454 | 1.2454 | 1.2454 | - |
| May 22, 2024 | 1.2517 | 1.2517 | 1.2517 | 1.2517 | 1.2517 | - |
| May 21, 2024 | 1.2528 | 1.2528 | 1.2528 | 1.2528 | 1.2528 | - |
| May 20, 2024 | 1.2545 | 1.2545 | 1.2545 | 1.2545 | 1.2545 | - |
| May 17, 2024 | 1.2495 | 1.2495 | 1.2495 | 1.2495 | 1.2495 | - |
| May 16, 2024 | 1.2522 | 1.2522 | 1.2522 | 1.2522 | 1.2522 | - |
| May 15, 2024 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | - |
| May 14, 2024 | 1.2482 | 1.2482 | 1.2482 | 1.2482 | 1.2482 | - |
| May 13, 2024 | 1.2465 | 1.2465 | 1.2465 | 1.2465 | 1.2465 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.