Mercados españoles cerrados en 21 mins

Dimensional Pac Basin Sm Comp EUR Acc (0P000017ED.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,94-0,10 (-0,32%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024------
14 jun 202431,1831,1831,1831,1831,18-
13 jun 202430,9430,9430,9430,9430,94-
12 jun 202431,0831,0831,0831,0831,08-
11 jun 202431,0431,0431,0431,0431,04-
10 jun 202431,2631,2631,2631,2631,26-
07 jun 202430,9130,9130,9130,9130,91-
06 jun 202430,7930,7930,7930,7930,79-
05 jun 202430,9930,9930,9930,9930,99-
04 jun 202431,0231,0231,0231,0231,02-
03 jun 202430,9330,9330,9330,9330,93-
31 may 202430,9630,9630,9630,9630,96-
30 may 202430,6930,6930,6930,6930,69-
29 may 202430,5330,5330,5330,5330,53-
28 may 202430,8130,8130,8130,8130,81-
27 may 2024------
24 may 202430,7630,7630,7630,7630,76-
23 may 202430,6530,6530,6530,6530,65-
22 may 202430,8830,8830,8830,8830,88-
21 may 202431,0831,0831,0831,0831,08-
20 may 202431,1831,1831,1831,1831,18-
17 may 202431,0631,0631,0631,0631,06-
16 may 202430,9530,9530,9530,9530,95-
15 may 202431,1631,1631,1631,1631,16-
14 may 202431,1931,1931,1931,1931,19-
13 may 202431,1831,1831,1831,1831,18-
10 may 202431,2231,2231,2231,2231,22-
09 may 202431,2531,2531,2531,2531,25-
08 may 202431,2131,2131,2131,2131,21-
07 may 202431,3231,3231,3231,3231,32-
06 may 2024------
03 may 2024------
02 may 202431,1731,1731,1731,1731,17-
30 abr 202430,8130,8130,8130,8130,81-
29 abr 2024------
26 abr 202430,6530,6530,6530,6530,65-
25 abr 202430,4930,4930,4930,4930,49-
24 abr 202430,7630,7630,7630,7630,76-
23 abr 202430,7530,7530,7530,7530,75-
22 abr 202430,7330,7330,7330,7330,73-
19 abr 202430,3330,3330,3330,3330,33-
18 abr 202430,7630,7630,7630,7630,76-
17 abr 202430,4630,4630,4630,4630,46-
16 abr 202430,6430,6430,6430,6430,64-
15 abr 202431,2031,2031,2031,2031,20-
12 abr 202431,3831,3831,3831,3831,38-
11 abr 202431,4631,4631,4631,4631,46-
10 abr 202431,3031,3031,3031,3031,30-
09 abr 202431,2631,2631,2631,2631,26-
08 abr 202431,1431,1431,1431,1431,14-
05 abr 202431,1531,1531,1531,1531,15-
04 abr 202430,9730,9730,9730,9730,97-
03 abr 202431,1731,1731,1731,1731,17-
02 abr 202431,1631,1631,1631,1631,16-
28 mar 202431,4631,4631,4631,4631,46-
27 mar 202431,4631,4631,4631,4631,46-
26 mar 202431,2131,2131,2131,2131,21-
25 mar 202431,1831,1831,1831,1831,18-
22 mar 202431,3731,3731,3731,3731,37-
21 mar 202431,3431,3431,3431,3431,34-
20 mar 2024------
19 mar 202430,9930,9930,9930,9930,99-
18 mar 202431,0331,0331,0331,0331,03-
15 mar 202430,7630,7630,7630,7630,76-
14 mar 202430,7730,7730,7730,7730,77-
13 mar 202430,7130,7130,7130,7130,71-
12 mar 202431,0031,0031,0031,0031,00-
11 mar 202430,6630,6630,6630,6630,66-
08 mar 202430,8530,8530,8530,8530,85-
07 mar 202430,8830,8830,8830,8830,88-
06 mar 202430,8030,8030,8030,8030,80-
05 mar 202430,4030,4030,4030,4030,40-
04 mar 202430,4030,4030,4030,4030,40-
01 mar 202430,6830,6830,6830,6830,68-
29 feb 202430,6330,6330,6330,6330,63-
28 feb 202430,2830,2830,2830,2830,28-
27 feb 202430,2930,2930,2930,2930,29-
26 feb 202430,2230,2230,2230,2230,22-
23 feb 2024------
22 feb 202430,4230,4230,4230,4230,42-
21 feb 202430,1630,1630,1630,1630,16-
20 feb 202430,2030,2030,2030,2030,20-
19 feb 202430,3630,3630,3630,3630,36-
16 feb 202430,0630,0630,0630,0630,06-
15 feb 202429,9729,9729,9729,9729,97-
14 feb 202429,9929,9929,9929,9929,99-
13 feb 202429,8829,8829,8829,8829,88-
12 feb 2024------
09 feb 202429,8829,8829,8829,8829,88-
08 feb 202429,9529,9529,9529,9529,95-
07 feb 202430,1330,1330,1330,1330,13-
06 feb 202430,0530,0530,0530,0530,05-
05 feb 202429,9929,9929,9929,9929,99-
02 feb 202430,0230,0230,0230,0230,02-
01 feb 202429,9329,9329,9329,9329,93-
31 ene 202429,8029,8029,8029,8029,80-
30 ene 202429,7729,7729,7729,7729,77-
29 ene 202429,9729,9729,9729,9729,97-
26 ene 202429,6229,6229,6229,6229,62-
25 ene 202429,7629,7629,7629,7629,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...