Mercados españoles abiertos en 4 hrs 5 min

Finlar Inversión SIL (0P0000IV8M.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,9125+0,0000 (+0,00%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 2024------
03 jul 2024------
02 jul 20242,90982,90982,90982,90982,9098-
01 jul 20242,91252,91252,91252,91252,9125-
28 jun 20242,90362,90362,90362,90362,9036-
27 jun 20242,90452,90452,90452,90452,9045-
26 jun 20242,91252,91252,91252,91252,9125-
25 jun 20242,92142,92142,92142,92142,9214-
24 jun 20242,92312,92312,92312,92312,9231-
21 jun 20242,91712,91712,91712,91712,9171-
20 jun 20242,93362,93362,93362,93362,9336-
19 jun 2024------
18 jun 20242,91812,91812,91812,91812,9181-
17 jun 20242,90282,90282,90282,90282,9028-
14 jun 20242,89652,89652,89652,89652,8965-
13 jun 20242,90752,90752,90752,90752,9075-
12 jun 20242,92622,92622,92622,92622,9262-
11 jun 20242,91082,91082,91082,91082,9108-
10 jun 20242,92662,92662,92662,92662,9266-
07 jun 20242,92562,92562,92562,92562,9256-
06 jun 20242,92062,92062,92062,92062,9206-
05 jun 20242,90932,90932,90932,90932,9093-
04 jun 20242,88322,88322,88322,88322,8832-
03 jun 20242,89982,89982,89982,89982,8998-
31 may 20242,89492,89492,89492,89492,8949-
30 may 20242,89072,89072,89072,89072,8907-
29 may 20242,89192,89192,89192,89192,8919-
28 may 20242,90702,90702,90702,90702,9070-
27 may 2024------
24 may 20242,90182,90182,90182,90182,9018-
23 may 20242,91552,91552,91552,91552,9155-
22 may 20242,91412,91412,91412,91412,9141-
21 may 20242,91802,91802,91802,91802,9180-
20 may 20242,92022,92022,92022,92022,9202-
17 may 20242,91222,91222,91222,91222,9122-
16 may 20242,91122,91122,91122,91122,9112-
15 may 20242,91472,91472,91472,91472,9147-
14 may 20242,89572,89572,89572,89572,8957-
13 may 20242,88922,88922,88922,88922,8892-
10 may 20242,88972,88972,88972,88972,8897-
09 may 20242,87252,87252,87252,87252,8725-
08 may 20242,87652,87652,87652,87652,8765-
07 may 20242,87262,87262,87262,87262,8726-
06 may 20242,85452,85452,85452,85452,8545-
03 may 20242,83232,83232,83232,83232,8323-
02 may 20242,81752,81752,81752,81752,8175-
30 abr 20242,82352,82352,82352,82352,8235-
29 abr 20242,84752,84752,84752,84752,8475-
26 abr 20242,84872,84872,84872,84872,8487-
25 abr 20242,81102,81102,81102,81102,8110-
24 abr 20242,82992,82992,82992,82992,8299-
23 abr 20242,83452,83452,83452,83452,8345-
22 abr 20242,80932,80932,80932,80932,8093-
19 abr 20242,79172,79172,79172,79172,7917-
18 abr 20242,81032,81032,81032,81032,8103-
17 abr 20242,79972,79972,79972,79972,7997-
16 abr 20242,80422,80422,80422,80422,8042-
15 abr 20242,82732,82732,82732,82732,8273-
12 abr 20242,83972,83972,83972,83972,8397-
11 abr 20242,84802,84802,84802,84802,8480-
10 abr 20242,85002,85002,85002,85002,8500-
09 abr 20242,84582,84582,84582,84582,8458-
08 abr 20242,85402,85402,85402,85402,8540-
05 abr 20242,84812,84812,84812,84812,8481-
04 abr 20242,85492,85492,85492,85492,8549-
03 abr 20242,85842,85842,85842,85842,8584-
02 abr 20242,85772,85772,85772,85772,8577-
28 mar 20242,87742,87742,87742,87742,8774-
27 mar 20242,86182,86182,86182,86182,8618-
26 mar 20242,85422,85422,85422,85422,8542-
25 mar 20242,85002,85002,85002,85002,8500-
22 mar 20242,84912,84912,84912,84912,8491-
21 mar 20242,84762,84762,84762,84762,8476-
20 mar 20242,81962,81962,81962,81962,8196-
19 mar 20242,81452,81452,81452,81452,8145-
18 mar 20242,79862,79862,79862,79862,7986-
15 mar 20242,79222,79222,79222,79222,7922-
14 mar 20242,80202,80202,80202,80202,8020-
13 mar 20242,80612,80612,80612,80612,8061-
12 mar 20242,79852,79852,79852,79852,7985-
11 mar 20242,77472,77472,77472,77472,7747-
08 mar 20242,77422,77422,77422,77422,7742-
07 mar 20242,77452,77452,77452,77452,7745-
06 mar 20242,75632,75632,75632,75632,7563-
05 mar 20242,74662,74662,74662,74662,7466-
04 mar 20242,76232,76232,76232,76232,7623-
01 mar 20242,75942,75942,75942,75942,7594-
29 feb 20242,74082,74082,74082,74082,7408-
28 feb 20242,74762,74762,74762,74762,7476-
27 feb 20242,75102,75102,75102,75102,7510-
26 feb 20242,74972,74972,74972,74972,7497-
23 feb 20242,75172,75172,75172,75172,7517-
22 feb 20242,75052,75052,75052,75052,7505-
21 feb 20242,71612,71612,71612,71612,7161-
20 feb 20242,71142,71142,71142,71142,7114-
19 feb 2024------
16 feb 20242,72312,72312,72312,72312,7231-
15 feb 20242,72802,72802,72802,72802,7280-
14 feb 20242,72082,72082,72082,72082,7208-
13 feb 20242,71652,71652,71652,71652,7165-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...