Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
18.561,40 +155,76 (+0,85%) Euro Stoxx 50
5.011,22 +57,85 (+1,17%) Dow Jones 30
38.711,29 +140,26 (+0,36%) Gold
2.354,20 +6,80 (+0,29%) EUR/USD
1,0866 -0,0017 (-0,15%) Bitcoin EUR
65.271,55 +1.791,21 (+2,82%)
LMS DUKE FI EM COTAS DE FUNDOS DE INVESTIMENTO MULTIMERCADO CREDITO PRIVADO IE (0P0001Q4S4.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM BRT
Zeitraum:
05. Juni 2023 - 05. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Juni 2024 | - | - | - | - | - | - |
| 03. Juni 2024 | - | - | - | - | - | - |
| 31. Mai 2024 | 1,1362 | 1,1362 | 1,1362 | 1,1362 | 1,1362 | - |
| 29. Mai 2024 | 1,1359 | 1,1359 | 1,1359 | 1,1359 | 1,1359 | - |
| 28. Mai 2024 | 1,1386 | 1,1386 | 1,1386 | 1,1386 | 1,1386 | - |
| 27. Mai 2024 | 1,1386 | 1,1386 | 1,1386 | 1,1386 | 1,1386 | - |
| 24. Mai 2024 | 1,1378 | 1,1378 | 1,1378 | 1,1378 | 1,1378 | - |
| 23. Mai 2024 | 1,1377 | 1,1377 | 1,1377 | 1,1377 | 1,1377 | - |
| 22. Mai 2024 | 1,1391 | 1,1391 | 1,1391 | 1,1391 | 1,1391 | - |
| 21. Mai 2024 | 1,1433 | 1,1433 | 1,1433 | 1,1433 | 1,1433 | - |
| 20. Mai 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | - |
| 17. Mai 2024 | 1,1446 | 1,1446 | 1,1446 | 1,1446 | 1,1446 | - |
| 16. Mai 2024 | 1,1446 | 1,1446 | 1,1446 | 1,1446 | 1,1446 | - |
| 15. Mai 2024 | 1,1436 | 1,1436 | 1,1436 | 1,1436 | 1,1436 | - |
| 14. Mai 2024 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 13. Mai 2024 | 1,1393 | 1,1393 | 1,1393 | 1,1393 | 1,1393 | - |
| 10. Mai 2024 | 1,1393 | 1,1393 | 1,1393 | 1,1393 | 1,1393 | - |
| 09. Mai 2024 | 1,1403 | 1,1403 | 1,1403 | 1,1403 | 1,1403 | - |
| 08. Mai 2024 | 1,1403 | 1,1403 | 1,1403 | 1,1403 | 1,1403 | - |
| 07. Mai 2024 | 1,1401 | 1,1401 | 1,1401 | 1,1401 | 1,1401 | - |
| 06. Mai 2024 | 1,1389 | 1,1389 | 1,1389 | 1,1389 | 1,1389 | - |
| 03. Mai 2024 | 1,1389 | 1,1389 | 1,1389 | 1,1389 | 1,1389 | - |
| 02. Mai 2024 | 1,1338 | 1,1338 | 1,1338 | 1,1338 | 1,1338 | - |
| 30. Apr. 2024 | 1,1312 | 1,1312 | 1,1312 | 1,1312 | 1,1312 | - |
| 29. Apr. 2024 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | - |
| 26. Apr. 2024 | 1,1347 | 1,1347 | 1,1347 | 1,1347 | 1,1347 | - |
| 25. Apr. 2024 | 1,1303 | 1,1303 | 1,1303 | 1,1303 | 1,1303 | - |
| 24. Apr. 2024 | 1,1314 | 1,1314 | 1,1314 | 1,1314 | 1,1314 | - |
| 23. Apr. 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | - |
| 22. Apr. 2024 | 1,1326 | 1,1326 | 1,1326 | 1,1326 | 1,1326 | - |
| 19. Apr. 2024 | 1,1319 | 1,1319 | 1,1319 | 1,1319 | 1,1319 | - |
| 18. Apr. 2024 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | - |
| 17. Apr. 2024 | 1,1297 | 1,1297 | 1,1297 | 1,1297 | 1,1297 | - |
| 16. Apr. 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
| 15. Apr. 2024 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | - |
| 12. Apr. 2024 | 1,1371 | 1,1371 | 1,1371 | 1,1371 | 1,1371 | - |
| 11. Apr. 2024 | 1,1381 | 1,1381 | 1,1381 | 1,1381 | 1,1381 | - |
| 10. Apr. 2024 | 1,1389 | 1,1389 | 1,1389 | 1,1389 | 1,1389 | - |
| 09. Apr. 2024 | 1,1446 | 1,1446 | 1,1446 | 1,1446 | 1,1446 | - |
| 08. Apr. 2024 | 1,1423 | 1,1423 | 1,1423 | 1,1423 | 1,1423 | - |
| 05. Apr. 2024 | 1,1413 | 1,1413 | 1,1413 | 1,1413 | 1,1413 | - |
| 04. Apr. 2024 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | 1,1428 | - |
| 03. Apr. 2024 | 1,1421 | 1,1421 | 1,1421 | 1,1421 | 1,1421 | - |
| 02. Apr. 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 01. Apr. 2024 | 1,1419 | 1,1419 | 1,1419 | 1,1419 | 1,1419 | - |
| 28. März 2024 | 1,1436 | 1,1436 | 1,1436 | 1,1436 | 1,1436 | - |
| 27. März 2024 | 1,1436 | 1,1436 | 1,1436 | 1,1436 | 1,1436 | - |
| 26. März 2024 | 1,1418 | 1,1418 | 1,1418 | 1,1418 | 1,1418 | - |
| 25. März 2024 | 1,1423 | 1,1423 | 1,1423 | 1,1423 | 1,1423 | - |
| 22. März 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | - |
| 21. März 2024 | 1,1432 | 1,1432 | 1,1432 | 1,1432 | 1,1432 | - |
| 20. März 2024 | 1,1432 | 1,1432 | 1,1432 | 1,1432 | 1,1432 | - |
| 19. März 2024 | 1,1395 | 1,1395 | 1,1395 | 1,1395 | 1,1395 | - |
| 18. März 2024 | 1,1381 | 1,1381 | 1,1381 | 1,1381 | 1,1381 | - |
| 15. März 2024 | 1,1391 | 1,1391 | 1,1391 | 1,1391 | 1,1391 | - |
| 14. März 2024 | 1,1413 | 1,1413 | 1,1413 | 1,1413 | 1,1413 | - |
| 13. März 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | - |
| 12. März 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | - |
| 11. März 2024 | 1,1409 | 1,1409 | 1,1409 | 1,1409 | 1,1409 | - |
| 08. März 2024 | 1,1415 | 1,1415 | 1,1415 | 1,1415 | 1,1415 | - |
| 07. März 2024 | 1,1415 | 1,1415 | 1,1415 | 1,1415 | 1,1415 | - |
| 06. März 2024 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | - |
| 05. März 2024 | 1,1388 | 1,1388 | 1,1388 | 1,1388 | 1,1388 | - |
| 04. März 2024 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | - |
| 01. März 2024 | 1,1402 | 1,1402 | 1,1402 | 1,1402 | 1,1402 | - |
| 29. Feb. 2024 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | - |
| 28. Feb. 2024 | 1,1383 | 1,1383 | 1,1383 | 1,1383 | 1,1383 | - |
| 27. Feb. 2024 | 1,1392 | 1,1392 | 1,1392 | 1,1392 | 1,1392 | - |
| 26. Feb. 2024 | 1,1357 | 1,1357 | 1,1357 | 1,1357 | 1,1357 | - |
| 23. Feb. 2024 | 1,1361 | 1,1361 | 1,1361 | 1,1361 | 1,1361 | - |
| 22. Feb. 2024 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | 1,1379 | - |
| 21. Feb. 2024 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | - |
| 20. Feb. 2024 | 1,1381 | 1,1381 | 1,1381 | 1,1381 | 1,1381 | - |
| 19. Feb. 2024 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | - |
| 16. Feb. 2024 | - | - | - | - | - | - |
| 15. Feb. 2024 | 1,1354 | 1,1354 | 1,1354 | 1,1354 | 1,1354 | - |
| 14. Feb. 2024 | 1,1339 | 1,1339 | 1,1339 | 1,1339 | 1,1339 | - |
| 09. Feb. 2024 | 1,1362 | 1,1362 | 1,1362 | 1,1362 | 1,1362 | - |
| 08. Feb. 2024 | 1,1348 | 1,1348 | 1,1348 | 1,1348 | 1,1348 | - |
| 07. Feb. 2024 | 1,1376 | 1,1376 | 1,1376 | 1,1376 | 1,1376 | - |
| 06. Feb. 2024 | 1,1372 | 1,1372 | 1,1372 | 1,1372 | 1,1372 | - |
| 05. Feb. 2024 | 1,1336 | 1,1336 | 1,1336 | 1,1336 | 1,1336 | - |
| 02. Feb. 2024 | 1,1343 | 1,1343 | 1,1343 | 1,1343 | 1,1343 | - |
| 01. Feb. 2024 | 1,1365 | 1,1365 | 1,1365 | 1,1365 | 1,1365 | - |
| 31. Jan. 2024 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | - |
| 30. Jan. 2024 | 1,1314 | 1,1314 | 1,1314 | 1,1314 | 1,1314 | - |
| 29. Jan. 2024 | 1,1345 | 1,1345 | 1,1345 | 1,1345 | 1,1345 | - |
| 26. Jan. 2024 | 1,1346 | 1,1346 | 1,1346 | 1,1346 | 1,1346 | - |
| 25. Jan. 2024 | 1,1334 | 1,1334 | 1,1334 | 1,1334 | 1,1334 | - |
| 24. Jan. 2024 | 1,1305 | 1,1305 | 1,1305 | 1,1305 | 1,1305 | - |
| 23. Jan. 2024 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | - |
| 22. Jan. 2024 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | - |
| 19. Jan. 2024 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | - |
| 18. Jan. 2024 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | - |
| 17. Jan. 2024 | 1,1291 | 1,1291 | 1,1291 | 1,1291 | 1,1291 | - |
| 16. Jan. 2024 | 1,1312 | 1,1312 | 1,1312 | 1,1312 | 1,1312 | - |
| 15. Jan. 2024 | 1,1362 | 1,1362 | 1,1362 | 1,1362 | 1,1362 | - |
| 12. Jan. 2024 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | - |
| 11. Jan. 2024 | 1,1321 | 1,1321 | 1,1321 | 1,1321 | 1,1321 | - |
| 10. Jan. 2024 | 1,1307 | 1,1307 | 1,1307 | 1,1307 | 1,1307 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
