Mercados españoles cerrados

Hamburger Stiftungsfonds P (0P0000MUUX.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
84,24-0,16 (-0,19%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202484,2484,2484,2484,2484,24-
16 may 202484,4084,4084,4084,4084,40-
15 may 202484,1684,1684,1684,1684,16-
14 may 202484,0484,0484,0484,0484,04-
13 may 202484,0684,0684,0684,0684,06-
10 may 202484,1984,1984,1984,1984,19-
09 may 2024------
08 may 202483,9483,9483,9483,9483,94-
07 may 202483,7783,7783,7783,7783,77-
06 may 202483,7183,7183,7183,7183,71-
03 may 202483,3883,3883,3883,3883,38-
02 may 202483,2783,2783,2783,2783,27-
30 abr 202483,3983,3983,3983,3983,39-
29 abr 202483,4583,4583,4583,4583,45-
26 abr 202483,1783,1783,1783,1783,17-
25 abr 202483,2783,2783,2783,2783,27-
24 abr 202483,3783,3783,3783,3783,37-
23 abr 202483,3783,3783,3783,3783,37-
22 abr 202483,0983,0983,0983,0983,09-
19 abr 202482,9582,9582,9582,9582,95-
18 abr 202482,9982,9982,9982,9982,99-
17 abr 202483,0383,0383,0383,0383,03-
16 abr 202483,0683,0683,0683,0683,06-
15 abr 202483,4583,4583,4583,4583,45-
12 abr 202483,5883,5883,5883,5883,58-
11 abr 202483,3783,3783,3783,3783,37-
10 abr 202483,6683,6683,6683,6683,66-
09 abr 202483,4883,4883,4883,4883,48-
08 abr 202483,3683,3683,3683,3683,36-
05 abr 202483,4483,4483,4483,4483,44-
04 abr 202483,5783,5783,5783,5783,57-
03 abr 202483,5283,5283,5283,5283,52-
02 abr 202483,6683,6683,6683,6683,66-
28 mar 202483,7783,7783,7783,7783,77-
27 mar 202483,6183,6183,6183,6183,61-
26 mar 202483,5383,5383,5383,5383,53-
25 mar 202483,4783,4783,4783,4783,47-
22 mar 202483,4883,4883,4883,4883,48-
21 mar 202483,3383,3383,3383,3383,33-
20 mar 202483,2783,2783,2783,2783,27-
19 mar 202483,1483,1483,1483,1483,14-
18 mar 202483,1883,1883,1883,1883,18-
15 mar 202483,3583,3583,3583,3583,35-
14 mar 202483,6483,6483,6483,6483,64-
13 mar 202483,7483,7483,7483,7483,74-
12 mar 202483,7083,7083,7083,7083,70-
11 mar 202483,6283,6283,6283,6283,62-
08 mar 202483,6283,6283,6283,6283,62-
07 mar 202483,3083,3083,3083,3083,30-
06 mar 202483,1083,1083,1083,1083,10-
05 mar 202483,0983,0983,0983,0983,09-
04 mar 202483,0183,0183,0183,0183,01-
01 mar 202482,9782,9782,9782,9782,97-
29 feb 202482,8182,8182,8182,8182,81-
28 feb 202482,9582,9582,9582,9582,95-
27 feb 202483,0783,0783,0783,0783,07-
26 feb 202483,2183,2183,2183,2183,21-
23 feb 202482,9082,9082,9082,9082,90-
22 feb 202482,9582,9582,9582,9582,95-
21 feb 202483,0883,0883,0883,0883,08-
20 feb 202483,0583,0583,0583,0583,05-
19 feb 202482,9482,9482,9482,9482,94-
16 feb 202483,0383,0383,0383,0383,03-
15 feb 202483,0783,0783,0783,0783,07-
14 feb 202482,9082,9082,9082,9082,90-
13 feb 202482,9082,9082,9082,9082,90-
12 feb 202482,9282,9282,9282,9282,92-
09 feb 202482,8882,8882,8882,8882,88-
08 feb 202482,9582,9582,9582,9582,95-
07 feb 202483,0483,0483,0483,0483,04-
06 feb 202482,9082,9082,9082,9082,90-
05 feb 202483,1683,1683,1683,1683,16-
02 feb 202483,5083,5083,5083,5083,50-
01 feb 202483,3983,3983,3983,3983,39-
31 ene 202483,4683,4683,4683,4683,46-
30 ene 202483,3383,3383,3383,3383,33-
29 ene 202483,3283,3283,3283,3283,32-
26 ene 202483,2083,2083,2083,2083,20-
25 ene 202482,6882,6882,6882,6882,68-
24 ene 202482,7782,7782,7782,7782,77-
23 ene 202482,6582,6582,6582,6582,65-
22 ene 202482,6882,6882,6882,6882,68-
19 ene 202482,6082,6082,6082,6082,60-
18 ene 202482,5682,5682,5682,5682,56-
17 ene 202482,6282,6282,6282,6282,62-
16 ene 202482,9182,9182,9182,9182,91-
15 ene 202483,0883,0883,0883,0883,08-
12 ene 202483,0983,0983,0983,0983,09-
11 ene 202482,9682,9682,9682,9682,96-
10 ene 202482,9182,9182,9182,9182,91-
09 ene 202482,8882,8882,8882,8882,88-
08 ene 202482,7782,7782,7782,7782,77-
05 ene 202482,8182,8182,8182,8182,81-
04 ene 202483,1283,1283,1283,1283,12-
03 ene 202483,1983,1983,1983,1983,19-
02 ene 202483,2683,2683,2683,2683,26-
29 dic 202383,3183,3183,3183,3183,31-
28 dic 202383,4083,4083,4083,4083,40-
27 dic 202383,3883,3883,3883,3883,38-
22 dic 202383,2483,2483,2483,2483,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...