Mercados españoles abiertos en 37 mins

Gesconsult Renta Variable Iberia A FI (0P00000DW6.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
57,56-0,27 (-0,47%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2024------
10 jun 2024------
07 jun 202457,5657,5657,5657,5657,56-
06 jun 202457,8357,8357,8357,8357,83-
05 jun 202457,7557,7557,7557,7557,75-
04 jun 202457,5557,5557,5557,5557,55-
03 jun 202457,9357,9357,9357,9357,93-
31 may 202457,6157,6157,6157,6157,61-
30 may 202457,5357,5357,5357,5357,53-
29 may 202456,8556,8556,8556,8556,85-
28 may 202457,5757,5757,5757,5757,57-
27 may 202457,8857,8857,8857,8857,88-
24 may 202457,4257,4257,4257,4257,42-
23 may 202457,9557,9557,9557,9557,95-
22 may 202458,2358,2358,2358,2358,23-
21 may 202458,0358,0358,0358,0358,03-
20 may 202458,2658,2658,2658,2658,26-
17 may 202458,2358,2358,2358,2358,23-
16 may 202458,2058,2058,2058,2058,20-
15 may 202458,2658,2658,2658,2658,26-
14 may 202457,7057,7057,7057,7057,70-
13 may 202457,2057,2057,2057,2057,20-
10 may 202457,1057,1057,1057,1057,10-
09 may 202456,8156,8156,8156,8156,81-
08 may 202456,4856,4856,4856,4856,48-
07 may 202456,2056,2056,2056,2056,20-
06 may 202455,7155,7155,7155,7155,71-
03 may 202455,4755,4755,4755,4755,47-
02 may 202455,4555,4555,4555,4555,45-
30 abr 202454,9654,9654,9654,9654,96-
29 abr 202455,6055,6055,6055,6055,60-
26 abr 202455,2155,2155,2155,2155,21-
25 abr 202454,7654,7654,7654,7654,76-
24 abr 202455,0955,0955,0955,0955,09-
23 abr 202455,2755,2755,2755,2755,27-
22 abr 202454,6154,6154,6154,6154,61-
19 abr 202453,9953,9953,9953,9953,99-
18 abr 202454,1554,1554,1554,1554,15-
17 abr 202453,4753,4753,4753,4753,47-
16 abr 202453,1653,1653,1653,1653,16-
15 abr 202453,7653,7653,7653,7653,76-
12 abr 202454,2054,2054,2054,2054,20-
11 abr 202454,1554,1554,1554,1554,15-
10 abr 202454,4854,4854,4854,4854,48-
09 abr 202454,5054,5054,5054,5054,50-
08 abr 202454,7154,7154,7154,7154,71-
05 abr 202454,6054,6054,6054,6054,60-
04 abr 202455,3455,3455,3455,3455,34-
03 abr 202455,0855,0855,0855,0855,08-
02 abr 202454,8054,8054,8054,8054,80-
28 mar 202455,3055,3055,3055,3055,30-
27 mar 202455,1055,1055,1055,1055,10-
26 mar 202454,6154,6154,6154,6154,61-
25 mar 202454,3354,3354,3354,3354,33-
22 mar 202454,3154,3154,3154,3154,31-
21 mar 202453,9953,9953,9953,9953,99-
20 mar 2024------
19 mar 202453,2053,2053,2053,2053,20-
18 mar 202452,7552,7552,7552,7552,75-
15 mar 202452,7152,7152,7152,7152,71-
14 mar 202452,4652,4652,4652,4652,46-
13 mar 202452,9252,9252,9252,9252,92-
12 mar 202452,5352,5352,5352,5352,53-
11 mar 202452,3852,3852,3852,3852,38-
08 mar 202452,2352,2352,2352,2352,23-
07 mar 202452,5452,5452,5452,5452,54-
06 mar 202452,0252,0252,0252,0252,02-
05 mar 202451,6351,6351,6351,6351,63-
04 mar 202451,5451,5451,5451,5451,54-
01 mar 202451,6951,6951,6951,6951,69-
29 feb 202451,4151,4151,4151,4151,41-
28 feb 202451,9351,9351,9351,9351,93-
27 feb 202452,2052,2052,2052,2052,20-
26 feb 202452,1952,1952,1952,1952,19-
23 feb 202451,9351,9351,9351,9351,93-
22 feb 202452,1752,1752,1752,1752,17-
21 feb 202452,0852,0852,0852,0852,08-
20 feb 202451,8351,8351,8351,8351,83-
19 feb 202451,6351,6351,6351,6351,63-
16 feb 2024------
15 feb 202451,4651,4651,4651,4651,46-
14 feb 202451,4851,4851,4851,4851,48-
13 feb 202451,6651,6651,6651,6651,66-
12 feb 202452,1752,1752,1752,1752,17-
09 feb 202451,7351,7351,7351,7351,73-
08 feb 202452,0352,0352,0352,0352,03-
07 feb 202452,1552,1552,1552,1552,15-
06 feb 202452,5252,5252,5252,5252,52-
05 feb 202452,1552,1552,1552,1552,15-
02 feb 202452,5052,5052,5052,5052,50-
01 feb 202452,4952,4952,4952,4952,49-
31 ene 202452,8552,8552,8552,8552,85-
30 ene 202452,6952,6952,6952,6952,69-
29 ene 202452,6252,6252,6252,6252,62-
26 ene 202452,8552,8552,8552,8552,85-
25 ene 202452,7252,7252,7252,7252,72-
24 ene 202452,8352,8352,8352,8352,83-
23 ene 202452,2652,2652,2652,2652,26-
22 ene 202452,1252,1252,1252,1252,12-
19 ene 202451,6851,6851,6851,6851,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...