Mercados españoles cerrados en 8 hrs 4 min

Bankinter IBEX 2025 Garantizado FI (0P0001B7DP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
98,59-0,04 (-0,04%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024------
31 may 2024------
30 may 2024------
29 may 202498,5998,5998,5998,5998,59-
28 may 202498,6298,6298,6298,6298,62-
27 may 202498,6598,6598,6598,6598,65-
24 may 202498,5798,5798,5798,5798,57-
23 may 202498,5998,5998,5998,5998,59-
22 may 202498,6898,6898,6898,6898,68-
21 may 202498,7098,7098,7098,7098,70-
20 may 202498,6998,6998,6998,6998,69-
17 may 202498,6798,6798,6798,6798,67-
16 may 202498,7398,7398,7398,7398,73-
15 may 202498,7498,7498,7498,7498,74-
14 may 202498,6098,6098,6098,6098,60-
13 may 202498,6298,6298,6298,6298,62-
10 may 202498,6098,6098,6098,6098,60-
09 may 202498,6198,6198,6198,6198,61-
08 may 202498,6498,6498,6498,6498,64-
07 may 202498,6798,6798,6798,6798,67-
06 may 202498,6498,6498,6498,6498,64-
03 may 202498,6398,6398,6398,6398,63-
02 may 202498,5498,5498,5498,5498,54-
30 abr 202498,4698,4698,4698,4698,46-
29 abr 202498,5498,5498,5498,5498,54-
26 abr 202498,4898,4898,4898,4898,48-
25 abr 202498,4098,4098,4098,4098,40-
24 abr 202498,4498,4498,4498,4498,44-
23 abr 202498,5398,5398,5398,5398,53-
22 abr 202498,5298,5298,5298,5298,52-
19 abr 202498,4198,4198,4198,4198,41-
18 abr 202498,4398,4398,4398,4398,43-
17 abr 202498,4598,4598,4598,4598,45-
16 abr 202498,4498,4498,4498,4498,44-
15 abr 202498,5098,5098,5098,5098,50-
12 abr 202498,5698,5698,5698,5698,56-
11 abr 202498,4298,4298,4298,4298,42-
10 abr 202498,4498,4498,4498,4498,44-
09 abr 202498,5298,5298,5298,5298,52-
08 abr 202498,4698,4698,4698,4698,46-
05 abr 202498,4898,4898,4898,4898,48-
04 abr 202498,5398,5398,5398,5398,53-
03 abr 202498,4798,4798,4798,4798,47-
02 abr 202498,4998,4998,4998,4998,49-
28 mar 2024------
27 mar 202498,5598,5598,5598,5598,55-
26 mar 202498,4998,4998,4998,4998,49-
25 mar 202498,4498,4498,4498,4498,44-
22 mar 202498,4798,4798,4798,4798,47-
21 mar 202498,4398,4398,4398,4398,43-
20 mar 202498,3298,3298,3298,3298,32-
19 mar 202498,3398,3398,3398,3398,33-
18 mar 202498,3398,3398,3398,3398,33-
15 mar 202498,3098,3098,3098,3098,30-
14 mar 202498,3498,3498,3498,3498,34-
13 mar 202498,4698,4698,4698,4698,46-
12 mar 202498,4598,4598,4598,4598,45-
11 mar 202498,4598,4598,4598,4598,45-
08 mar 202498,5298,5298,5298,5298,52-
07 mar 202498,4298,4298,4298,4298,42-
06 mar 202498,3798,3798,3798,3798,37-
05 mar 202498,3198,3198,3198,3198,31-
04 mar 202498,2598,2598,2598,2598,25-
01 mar 202498,2098,2098,2098,2098,20-
29 feb 202498,2398,2398,2398,2398,23-
28 feb 202498,2198,2198,2198,2198,21-
27 feb 202498,2098,2098,2098,2098,20-
26 feb 202498,1998,1998,1998,1998,19-
23 feb 202498,2898,2898,2898,2898,28-
22 feb 202498,1898,1898,1898,1898,18-
21 feb 202498,2198,2198,2198,2198,21-
20 feb 202498,3398,3398,3398,3398,33-
19 feb 202498,2598,2598,2598,2598,25-
16 feb 202498,2598,2598,2598,2598,25-
15 feb 202498,3298,3298,3298,3298,32-
14 feb 202498,3198,3198,3198,3198,31-
13 feb 202498,2298,2298,2298,2298,22-
12 feb 202498,3398,3398,3398,3398,33-
09 feb 202498,2298,2298,2298,2298,22-
08 feb 202498,3398,3398,3398,3398,33-
07 feb 202498,3698,3698,3698,3698,36-
06 feb 202498,3998,3998,3998,3998,39-
05 feb 202498,3798,3798,3798,3798,37-
02 feb 202498,4498,4498,4498,4498,44-
01 feb 202498,6098,6098,6098,6098,60-
31 ene 202498,6698,6698,6698,6698,66-
30 ene 202498,5498,5498,5498,5498,54-
29 ene 202498,6398,6398,6398,6398,63-
26 ene 202498,5198,5198,5198,5198,51-
25 ene 202498,4898,4898,4898,4898,48-
24 ene 202498,3198,3198,3198,3198,31-
23 ene 202498,2998,2998,2998,2998,29-
22 ene 202498,3498,3498,3498,3498,34-
19 ene 202498,2698,2698,2698,2698,26-
18 ene 202498,3098,3098,3098,3098,30-
17 ene 202498,2598,2598,2598,2598,25-
16 ene 202498,4398,4398,4398,4398,43-
15 ene 202498,4498,4498,4498,4498,44-
12 ene 202498,5298,5298,5298,5298,52-
11 ene 202498,3398,3398,3398,3398,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...