La bourse est fermée

Gulf Investment Fund plc (37E.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,1200+0,0200 (+0,95 %)
À la clôture : 08:08AM CEST
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20242,12002,12002,12002,12002,1200800
07 mai 2024238,0000238,0000230,0000234,0000234,000015 368
06 mai 2024234,0000234,0000234,0000234,0000234,0000-
03 mai 2024238,0000238,0000230,0000234,0000234,00006 979
02 mai 2024238,0000238,0000230,0000234,0000234,0000515
30 avr. 2024238,0000238,0000230,0000234,0000234,00004 148
29 avr. 2024230,0000238,0000230,0000234,0000234,0000590
26 avr. 2024236,0000238,0000230,0000234,0000234,00009 478
25 avr. 2024230,0000236,0000230,0000233,0000233,000019 579
24 avr. 2024232,0000238,0000230,0000233,0000233,00006 757
23 avr. 2024234,0000240,0000232,0000235,0000235,000023 987
22 avr. 2024232,0000232,0000224,0000231,0000231,000032 003
19 avr. 2024230,0000230,0000220,0000227,0000227,000019 040
18 avr. 2024222,0000230,0000222,0000222,0000222,00002 977
17 avr. 2024228,0000228,0000220,0000224,0000224,000044 665
16 avr. 2024234,0000246,0000220,0000223,0000223,0000122 700
15 avr. 2024250,0000250,0000236,0000241,0000241,000025 174
12 avr. 2024240,0000250,0000240,0000245,0000245,00007 698
11 avr. 2024240,0000250,0000240,0000245,0000245,000013 372
10 avr. 2024240,0000250,0000240,0000245,0000245,00006 762
09 avr. 2024242,0000250,0000240,0000244,0000244,000036 750
08 avr. 2024248,0000248,0000242,0000245,0000245,000012 575
05 avr. 2024250,0000252,0000242,0000245,0000245,000029 155
04 avr. 2024252,0000260,0000252,0000256,0000256,00004 273
03 avr. 2024256,0000260,0000254,0000257,0000257,000025 134
02 avr. 2024262,0000264,0000256,0000257,0000257,000034 288
28 mars 2024262,0000262,0000256,0000259,0000259,00004 535
27 mars 2024256,0000259,8400256,0000259,0000259,000020 194
26 mars 2024262,0000262,0000256,0000259,0000259,000020 843
25 mars 2024262,0000262,0000256,0000259,0000259,000010 230
22 mars 2024262,0000262,0000258,0000260,0000260,000024 699
21 mars 2024262,0000262,0000254,0000258,0000258,000024 952
20 mars 2024264,0000264,0000254,0000257,0000257,000011 960
19 mars 2024264,0000264,0000256,0000261,0000261,000019 251
18 mars 2024256,0000264,0000256,0000260,0000260,000042 778
15 mars 2024262,0000262,0000256,0000259,0000259,000025 725
14 mars 2024264,0000264,0000256,0000259,0000259,000015 580
13 mars 2024256,0000260,3040256,0000260,0000260,000015 722
12 mars 2024262,0000262,0000256,3000259,0000259,000042 791
11 mars 2024260,0000262,0000254,0000259,0000259,000012 823
08 mars 2024260,0000260,0000254,0000257,0000257,00007 196
07 mars 2024256,0000258,0000250,0000256,0000256,000017 460
06 mars 2024254,5000254,5000254,5000253,0000253,00006 904
05 mars 2024254,0000256,0000250,0000253,0000253,000021 289
04 mars 2024248,0000254,0000242,0000252,0000252,000028 352
01 mars 2024248,0000248,0000242,0000245,0000245,000012 434
29 févr. 2024247,1240247,1240242,3000245,0000245,000014 117
28 févr. 2024244,0000248,0000244,0000245,0000245,00007 152
27 févr. 20242,46002,48002,42002,45002,450013 718
26 févr. 20242,42002,45452,42002,44002,440011 203
23 févr. 20242,44002,46002,41002,44002,440018 269
22 févr. 20242,38002,44002,38002,40002,40004 005
21 févr. 20242,44002,44002,38002,40002,40002 713
20 févr. 20242,42002,42002,38002,40002,400011 913
19 févr. 20242,42002,44002,38002,41002,410022 616
16 févr. 20242,38002,42002,34002,38002,38009 070
15 févr. 20242,32002,38002,30002,34002,34001 543
15 févr. 20240.0405 Dividende
14 févr. 20242,32002,38002,28002,36002,31954 507
13 févr. 20242,38002,38002,28002,34002,2998142
12 févr. 20242,38002,38002,30002,34002,29988 112
09 févr. 20242,38002,38002,28002,33002,290017 300
08 févr. 20242,36002,36002,28002,32002,280231 839
07 févr. 20242,36002,36002,28002,32002,28026 771
06 févr. 20242,34002,38002,28002,31002,27044 364
05 févr. 20242,34002,36002,28002,30002,260567 749
02 févr. 20242,32002,34002,27402,27002,231032 200
01 févr. 20242,32002,32002,30342,28002,24091 001
31 janv. 20242,28002,30002,24942,27002,23104 034
30 janv. 20242,28002,28002,22002,26002,2212712
29 janv. 20242,28002,28002,23392,26002,22127 075
26 janv. 20242,28002,28002,23002,26002,221246 874
25 janv. 20242,28002,28002,22002,25002,21147 584
24 janv. 20242,20002,28002,20002,25002,21146 003
23 janv. 20242,28002,28002,20002,24002,2016568
22 janv. 20242,26002,26002,26002,24002,20163 612
19 janv. 20242,26002,26002,20002,23002,19179 557
18 janv. 20242,24002,26002,18002,23002,191724 669
17 janv. 20242,24002,24002,22002,21002,17212 737
16 janv. 20242,22002,23832,18002,22002,181911 757
15 janv. 20242,20002,22002,20002,21002,17212 244
12 janv. 20242,22002,22002,18882,21002,172125 486
11 janv. 20242,18002,22002,18002,21002,17213 452
10 janv. 20242,20002,21452,20002,21002,172118 439
09 janv. 20242,22002,22002,20002,21002,17211 475
08 janv. 20242,22002,22002,20002,21002,17213 837
05 janv. 20242,22002,22002,19502,20002,162226 439
04 janv. 20242,22002,22002,18002,20002,16228 375
03 janv. 20242,22002,22002,22002,20002,16224 161
02 janv. 20242,18002,22002,18002,20002,162216 907
29 déc. 20232,22002,22002,18002,20002,16221 495
28 déc. 20232,22002,22002,18002,20002,16226 823
27 déc. 20232,22002,22002,18002,21002,172128 662
22 déc. 20232,14002,20002,14002,20002,162212 609
21 déc. 20232,14002,15002,10002,12002,083615 813
20 déc. 20232,14002,14002,10002,12002,08369 204
19 déc. 20232,10002,14002,06052,11002,073824 870
18 déc. 20232,10002,10002,06002,08002,044312 505
15 déc. 20232,04002,10002,04002,07002,034561 221
14 déc. 20232,06002,10002,06002,08002,044378 749
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...