Mercados españoles cerrados

USATEGI INVERSIONES, SICAV S.A. (0P00001PE5.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,41-0,01 (-0,04%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024------
09 may 2024------
08 may 202416,4116,4116,4116,4116,41-
07 may 202416,4116,4116,4116,4116,41-
06 may 202416,3516,3516,3516,3516,35-
03 may 202416,3116,3116,3116,3116,31-
02 may 202416,2716,2716,2716,2716,27-
30 abr 202416,2816,2816,2816,2816,28-
29 abr 202416,3316,3316,3316,3316,33-
26 abr 202416,3316,3316,3316,3316,33-
25 abr 202416,2416,2416,2416,2416,24-
24 abr 202416,3016,3016,3016,3016,30-
23 abr 202416,2816,2816,2816,2816,28-
22 abr 202416,2316,2316,2316,2316,23-
19 abr 202416,2316,2316,2316,2316,23-
18 abr 202416,2816,2816,2816,2816,28-
17 abr 202416,2716,2716,2716,2716,27-
16 abr 202416,3116,3116,3116,3116,31-
15 abr 202416,3516,3516,3516,3516,35-
12 abr 202416,4016,4016,4016,4016,40-
11 abr 202416,3816,3816,3816,3816,38-
10 abr 2024------
09 abr 202416,3516,3516,3516,3516,35-
08 abr 202416,3616,3616,3616,3616,36-
05 abr 202416,3416,3416,3416,3416,34-
04 abr 202416,3416,3416,3416,3416,34-
03 abr 202416,3316,3316,3316,3316,33-
02 abr 202416,3416,3416,3416,3416,34-
28 mar 202416,3916,3916,3916,3916,39-
27 mar 202416,3516,3516,3516,3516,35-
26 mar 2024------
25 mar 202416,3416,3416,3416,3416,34-
22 mar 202416,3616,3616,3616,3616,36-
21 mar 202416,3616,3616,3616,3616,36-
20 mar 202416,2916,2916,2916,2916,29-
19 mar 202416,2816,2816,2816,2816,28-
18 mar 202416,2716,2716,2716,2716,27-
15 mar 202416,2616,2616,2616,2616,26-
14 mar 202416,2916,2916,2916,2916,29-
13 mar 202416,2916,2916,2916,2916,29-
12 mar 202416,2916,2916,2916,2916,29-
11 mar 202416,2316,2316,2316,2316,23-
08 mar 202416,2716,2716,2716,2716,27-
07 mar 202416,2616,2616,2616,2616,26-
06 mar 202416,2016,2016,2016,2016,20-
05 mar 202416,1816,1816,1816,1816,18-
04 mar 202416,2216,2216,2216,2216,22-
01 mar 202416,1916,1916,1916,1916,19-
29 feb 202416,1516,1516,1516,1516,15-
28 feb 202416,1316,1316,1316,1316,13-
27 feb 202416,1416,1416,1416,1416,14-
26 feb 202416,1616,1616,1616,1616,16-
23 feb 202416,1816,1816,1816,1816,18-
22 feb 202416,1516,1516,1516,1516,15-
21 feb 202416,0616,0616,0616,0616,06-
20 feb 202416,0716,0716,0716,0716,07-
19 feb 202416,1116,1116,1116,1116,11-
16 feb 202416,1116,1116,1116,1116,11-
15 feb 202416,1016,1016,1016,1016,10-
14 feb 202416,0616,0616,0616,0616,06-
13 feb 202416,0316,0316,0316,0316,03-
12 feb 202416,0916,0916,0916,0916,09-
09 feb 202416,0716,0716,0716,0716,07-
08 feb 202416,0616,0616,0616,0616,06-
07 feb 202416,0516,0516,0516,0516,05-
06 feb 202416,0116,0116,0116,0116,01-
05 feb 202415,9815,9815,9815,9815,98-
02 feb 202415,9815,9815,9815,9815,98-
01 feb 2024------
31 ene 202415,9215,9215,9215,9215,92-
30 ene 202415,9415,9415,9415,9415,94-
29 ene 202415,9415,9415,9415,9415,94-
26 ene 202415,8915,8915,8915,8915,89-
25 ene 202415,8715,8715,8715,8715,87-
24 ene 202415,8515,8515,8515,8515,85-
23 ene 202415,8315,8315,8315,8315,83-
22 ene 202415,8215,8215,8215,8215,82-
19 ene 202415,7715,7715,7715,7715,77-
18 ene 202415,7515,7515,7515,7515,75-
17 ene 202415,7215,7215,7215,7215,72-
16 ene 202415,7815,7815,7815,7815,78-
15 ene 202415,7815,7815,7815,7815,78-
12 ene 202415,7915,7915,7915,7915,79-
11 ene 202415,7315,7315,7315,7315,73-
10 ene 202415,7315,7315,7315,7315,73-
09 ene 202415,7215,7215,7215,7215,72-
08 ene 202415,7115,7115,7115,7115,71-
05 ene 202415,6815,6815,6815,6815,68-
04 ene 202415,6915,6915,6915,6915,69-
03 ene 202415,7115,7115,7115,7115,71-
02 ene 202415,7415,7415,7415,7415,74-
29 dic 202315,7715,7715,7715,7715,77-
28 dic 202315,7615,7615,7615,7615,76-
27 dic 202315,7415,7415,7415,7415,74-
22 dic 202315,7415,7415,7415,7415,74-
21 dic 202315,7315,7315,7315,7315,73-
20 dic 202315,7415,7415,7415,7415,74-
19 dic 202315,7215,7215,7215,7215,72-
18 dic 202315,7115,7115,7115,7115,71-
15 dic 202315,7015,7015,7015,7015,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...