Mercados españoles cerrados

COLUMBUS INVERSIONES 2000, SICAV, S.A. (0P000021R5.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,10-0,02 (-0,10%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024------
20 jun 2024------
19 jun 202418,1018,1018,1018,1018,10-
18 jun 202418,1218,1218,1218,1218,12-
17 jun 202418,0418,0418,0418,0418,04-
14 jun 202418,0018,0018,0018,0018,00-
13 jun 202418,0418,0418,0418,0418,04-
12 jun 202418,1018,1018,1018,1018,10-
11 jun 202417,9717,9717,9717,9717,97-
10 jun 202418,0418,0418,0418,0418,04-
07 jun 202418,0418,0418,0418,0418,04-
06 jun 202418,0818,0818,0818,0818,08-
05 jun 202418,0418,0418,0418,0418,04-
04 jun 202417,8817,8817,8817,8817,88-
03 jun 202417,9117,9117,9117,9117,91-
31 may 202417,8417,8417,8417,8417,84-
30 may 202417,8117,8117,8117,8117,81-
29 may 202417,8317,8317,8317,8317,83-
28 may 202417,9417,9417,9417,9417,94-
27 may 202417,9117,9117,9117,9117,91-
24 may 202417,8817,8817,8817,8817,88-
23 may 202417,8417,8417,8417,8417,84-
22 may 202417,8717,8717,8717,8717,87-
21 may 202417,9417,9417,9417,9417,94-
20 may 202417,9617,9617,9617,9617,96-
17 may 202417,9017,9017,9017,9017,90-
16 may 202417,9017,9017,9017,9017,90-
15 may 202417,8817,8817,8817,8817,88-
14 may 202417,7917,7917,7917,7917,79-
13 may 2024------
10 may 202417,7217,7217,7217,7217,72-
09 may 202417,6517,6517,6517,6517,65-
08 may 202417,6317,6317,6317,6317,63-
07 may 202417,6217,6217,6217,6217,62-
06 may 202417,5517,5517,5517,5517,55-
03 may 202417,4117,4117,4117,4117,41-
02 may 202417,3217,3217,3217,3217,32-
30 abr 202417,3017,3017,3017,3017,30-
29 abr 2024------
26 abr 202417,4317,4317,4317,4317,43-
25 abr 202417,1917,1917,1917,1917,19-
24 abr 202417,2917,2917,2917,2917,29-
23 abr 202417,3217,3217,3217,3217,32-
22 abr 202417,1417,1417,1417,1417,14-
19 abr 202417,0517,0517,0517,0517,05-
18 abr 202417,1917,1917,1917,1917,19-
17 abr 202417,1917,1917,1917,1917,19-
16 abr 202417,2417,2417,2417,2417,24-
15 abr 202417,3617,3617,3617,3617,36-
12 abr 202417,4617,4617,4617,4617,46-
11 abr 202417,4917,4917,4917,4917,49-
10 abr 202417,4417,4417,4417,4417,44-
09 abr 202417,4817,4817,4817,4817,48-
08 abr 202417,5017,5017,5017,5017,50-
05 abr 202417,4817,4817,4817,4817,48-
04 abr 202417,5117,5117,5117,5117,51-
03 abr 202417,5717,5717,5717,5717,57-
02 abr 2024------
28 mar 202417,5717,5717,5717,5717,57-
27 mar 2024------
26 mar 2024------
25 mar 2024------
22 mar 2024------
21 mar 2024------
20 mar 202417,3317,3317,3317,3317,33-
19 mar 202417,2817,2817,2817,2817,28-
18 mar 202417,2217,2217,2217,2217,22-
15 mar 202417,1417,1417,1417,1417,14-
14 mar 202417,2017,2017,2017,2017,20-
13 mar 202417,2517,2517,2517,2517,25-
12 mar 202417,2417,2417,2417,2417,24-
11 mar 202417,1317,1317,1317,1317,13-
08 mar 202417,1617,1617,1617,1617,16-
07 mar 202417,1617,1617,1617,1617,16-
06 mar 202417,0217,0217,0217,0217,02-
05 mar 202416,9816,9816,9816,9816,98-
04 mar 202417,0317,0317,0317,0317,03-
01 mar 202417,0617,0617,0617,0617,06-
29 feb 202416,9616,9616,9616,9616,96-
28 feb 202416,9316,9316,9316,9316,93-
27 feb 202416,9816,9816,9816,9816,98-
26 feb 202416,9416,9416,9416,9416,94-
23 feb 202417,0017,0017,0017,0017,00-
22 feb 202416,9716,9716,9716,9716,97-
21 feb 202416,7516,7516,7516,7516,75-
20 feb 202416,7316,7316,7316,7316,73-
19 feb 202416,7816,7816,7816,7816,78-
16 feb 202416,7716,7716,7716,7716,77-
15 feb 202416,8216,8216,8216,8216,82-
14 feb 202416,8016,8016,8016,8016,80-
13 feb 202416,7516,7516,7516,7516,75-
12 feb 202416,8816,8816,8816,8816,88-
09 feb 202416,8216,8216,8216,8216,82-
08 feb 202416,7716,7716,7716,7716,77-
07 feb 202416,7816,7816,7816,7816,78-
06 feb 202416,7816,7816,7816,7816,78-
05 feb 202416,7716,7716,7716,7716,77-
02 feb 202416,8116,8116,8116,8116,81-
01 feb 202416,7516,7516,7516,7516,75-
31 ene 202416,7616,7616,7616,7616,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...