U.S. Markets open in 5 hrs 41 mins

Faceta Invest SICAV (FACETAINVEST.BC)

Yahoo DataFeed - Yahoo DataFeed Delayed Price. Currency in EUR
Add to watchlist
6.51000.0000 (0.0000%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20176.246.246.246.246.24-
Feb 17, 20170.000.000.000.000.00-
Feb 16, 20176.246.246.246.246.24-
Feb 15, 20176.246.246.246.246.24-
Feb 14, 20176.226.226.226.226.22-
Feb 13, 20176.226.226.226.226.22-
Feb 10, 20176.176.176.176.176.17-
Feb 09, 20176.146.146.146.146.14-
Feb 08, 20176.096.096.096.096.09-
Feb 07, 20176.076.076.076.076.07-
Feb 06, 20176.056.056.056.056.05-
Feb 03, 20176.086.086.086.086.08-
Feb 02, 20176.086.086.086.086.08-
Feb 01, 20176.056.056.056.056.05-
Jan 31, 20176.006.006.006.006.00-
Jan 30, 20176.056.056.056.056.05-
Jan 27, 20176.116.116.116.116.11-
Jan 26, 20176.126.126.126.126.12-
Jan 25, 20176.126.126.126.126.12-
Jan 24, 20176.076.076.076.076.07-
Jan 23, 20176.046.046.046.046.04-
Jan 20, 20176.066.066.066.066.06-
Jan 19, 20176.076.076.076.076.07-
Jan 18, 20176.076.076.076.076.07-
Jan 17, 20176.076.076.066.066.06-
Jan 13, 20176.116.116.116.116.11-
Jan 12, 20176.056.056.056.056.05-
Jan 11, 20176.076.076.076.076.07-
Jan 10, 20176.076.076.076.076.07-
Jan 09, 20176.076.076.076.076.07-
Jan 06, 20170.000.000.000.000.00-
Jan 05, 20176.106.106.106.106.10-
Jan 04, 20176.126.126.126.126.12-
Jan 03, 20176.126.136.126.136.13-
Dec 30, 20166.086.086.086.086.08-
Dec 29, 20166.086.086.086.086.08-
Dec 28, 20166.086.086.086.086.08-
Dec 27, 20166.096.096.096.096.09-
Dec 23, 20166.086.086.086.086.08-
Dec 22, 20166.066.066.066.066.06-
Dec 21, 20166.066.066.066.066.06-
Dec 20, 20166.076.076.076.076.07-
Dec 19, 20166.056.056.056.056.05-
Dec 16, 20166.056.056.056.056.05-
Dec 15, 20166.036.036.036.036.03-
Dec 14, 20165.995.995.995.995.99-
Dec 13, 20166.026.026.026.026.02-
Dec 12, 20165.985.985.985.985.98-
Dec 09, 20165.985.985.985.985.98-
Dec 08, 20160.000.000.000.000.00-
Dec 07, 20165.925.925.925.925.92-
Dec 06, 20160.000.000.000.000.00-
Dec 05, 20165.835.835.835.835.83-
Dec 02, 20165.805.805.805.805.80-
Dec 01, 20165.835.835.835.835.83-
Nov 30, 20165.875.875.875.875.87-
Nov 29, 20165.865.865.865.865.86-
Nov 28, 20165.845.845.845.845.84-
Nov 25, 20165.865.875.865.875.87-
Nov 23, 20165.835.835.835.835.83-
Nov 22, 20165.835.835.835.835.83-
Nov 21, 20165.835.835.835.835.83-
Nov 18, 20165.825.825.825.825.82-
Nov 17, 20160.000.000.000.000.00-
Nov 16, 20165.795.795.795.795.79-
Nov 15, 20165.795.795.795.795.79-
Nov 14, 20165.765.765.765.765.76-
Nov 11, 20165.785.785.785.785.78-
Nov 10, 20165.785.785.785.785.78-
Nov 09, 20165.845.845.845.845.84-
Nov 08, 20165.835.835.835.835.83-
Nov 07, 20160.000.000.000.000.00-
Nov 04, 20165.795.795.795.795.79-
Nov 03, 20165.825.825.825.825.82-
Nov 02, 20165.845.845.845.845.84-
Nov 01, 20160.000.000.000.000.00-
Oct 31, 20165.945.945.945.945.94-
Oct 28, 20165.965.965.965.965.96-
Oct 27, 20165.965.965.965.965.96-
Oct 26, 20165.955.955.955.955.95-
Oct 25, 20165.965.965.965.965.96-
Oct 24, 20165.985.985.985.985.98-
Oct 21, 20165.975.975.975.975.97-
Oct 20, 20165.965.965.965.965.96-
Oct 19, 20165.945.945.945.945.94-
Oct 18, 20165.925.925.925.925.92-
Oct 17, 20165.875.875.875.875.87-
Oct 14, 20165.905.905.905.905.90-
Oct 13, 20165.845.845.845.845.84-
Oct 12, 20160.000.000.000.000.00-
Oct 11, 20165.875.875.875.875.87-
Oct 10, 20165.905.905.905.905.90-
Oct 07, 20165.865.865.865.865.86-
Oct 06, 20165.925.925.925.925.92-
Oct 05, 20165.945.945.945.945.94-
Oct 04, 20165.955.955.955.955.95-
Oct 03, 20160.000.000.000.000.00-
Sep 30, 20165.935.935.935.935.93-
Sep 29, 20165.925.925.925.925.92-
Sep 28, 20165.935.935.935.935.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...