Mercados españoles cerrados

Universal Invest High (0P0000PP83.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
228,41+0,55 (+0,24%)
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 2024228,41228,41228,41228,41228,41-
19 jun 2024227,86227,86227,86227,86227,86-
18 jun 2024228,01228,01228,01228,01228,01-
17 jun 2024227,26227,26227,26227,26227,26-
14 jun 2024227,10227,10227,10227,10227,10-
13 jun 2024227,05227,05227,05227,05227,05-
12 jun 2024226,61226,61226,61226,61226,61-
11 jun 2024225,65225,65225,65225,65225,65-
10 jun 2024225,56225,56225,56225,56225,56-
07 jun 2024224,88224,88224,88224,88224,88-
06 jun 2024224,54224,54224,54224,54224,54-
05 jun 2024224,31224,31224,31224,31224,31-
04 jun 2024222,01222,01222,01222,01222,01-
03 jun 2024222,10222,10222,10222,10222,10-
31 may 2024221,86221,86221,86221,86221,86-
30 may 2024221,04221,04221,04221,04221,04-
29 may 2024221,78221,78221,78221,78221,78-
28 may 2024222,91222,91222,91222,91222,91-
27 may 2024223,28223,28223,28223,28223,28-
24 may 2024223,09223,09223,09223,09223,09-
23 may 2024222,96222,96222,96222,96222,96-
22 may 2024223,85223,85223,85223,85223,85-
21 may 2024224,15224,15224,15224,15224,15-
20 may 2024------
17 may 2024223,61223,61223,61223,61223,61-
16 may 2024223,52223,52223,52223,52223,52-
15 may 2024223,65223,65223,65223,65223,65-
14 may 2024222,36222,36222,36222,36222,36-
13 may 2024222,14222,14222,14222,14222,14-
10 may 2024222,31222,31222,31222,31222,31-
09 may 2024------
08 may 2024221,26221,26221,26221,26221,26-
07 may 2024221,37221,37221,37221,37221,37-
06 may 2024220,35220,35220,35220,35220,35-
03 may 2024219,10219,10219,10219,10219,10-
02 may 2024217,73217,73217,73217,73217,73-
30 abr 2024217,41217,41217,41217,41217,41-
29 abr 2024218,76218,76218,76218,76218,76-
26 abr 2024218,48218,48218,48218,48218,48-
25 abr 2024215,96215,96215,96215,96215,96-
24 abr 2024217,23217,23217,23217,23217,23-
23 abr 2024217,37217,37217,37217,37217,37-
22 abr 2024215,96215,96215,96215,96215,96-
19 abr 2024214,51214,51214,51214,51214,51-
18 abr 2024215,92215,92215,92215,92215,92-
17 abr 2024215,69215,69215,69215,69215,69-
16 abr 2024217,00217,00217,00217,00217,00-
15 abr 2024218,34218,34218,34218,34218,34-
12 abr 2024219,77219,77219,77219,77219,77-
11 abr 2024220,33220,33220,33220,33220,33-
10 abr 2024219,47219,47219,47219,47219,47-
09 abr 2024219,54219,54219,54219,54219,54-
08 abr 2024219,28219,28219,28219,28219,28-
05 abr 2024219,23219,23219,23219,23219,23-
04 abr 2024218,82218,82218,82218,82218,82-
03 abr 2024219,87219,87219,87219,87219,87-
02 abr 2024220,36220,36220,36220,36220,36-
28 mar 2024221,79221,79221,79221,79221,79-
27 mar 2024221,06221,06221,06221,06221,06-
26 mar 2024219,81219,81219,81219,81219,81-
25 mar 2024219,86219,86219,86219,86219,86-
22 mar 2024220,70220,70220,70220,70220,70-
21 mar 2024220,33220,33220,33220,33220,33-
20 mar 2024218,44218,44218,44218,44218,44-
19 mar 2024217,91217,91217,91217,91217,91-
18 mar 2024217,35217,35217,35217,35217,35-
15 mar 2024216,47216,47216,47216,47216,47-
14 mar 2024217,77217,77217,77217,77217,77-
13 mar 2024217,70217,70217,70217,70217,70-
12 mar 2024------
11 mar 2024216,65216,65216,65216,65216,65-
08 mar 2024217,10217,10217,10217,10217,10-
07 mar 2024217,42217,42217,42217,42217,42-
06 mar 2024216,17216,17216,17216,17216,17-
05 mar 2024215,68215,68215,68215,68215,68-
04 mar 2024216,87216,87216,87216,87216,87-
01 mar 2024217,17217,17217,17217,17217,17-
29 feb 2024215,96215,96215,96215,96215,96-
28 feb 2024214,93214,93214,93214,93214,93-
27 feb 2024215,59215,59215,59215,59215,59-
26 feb 2024215,08215,08215,08215,08215,08-
23 feb 2024216,08216,08216,08216,08216,08-
22 feb 2024215,70215,70215,70215,70215,70-
21 feb 2024213,05213,05213,05213,05213,05-
20 feb 2024213,31213,31213,31213,31213,31-
19 feb 2024214,34214,34214,34214,34214,34-
16 feb 2024214,29214,29214,29214,29214,29-
15 feb 2024214,46214,46214,46214,46214,46-
14 feb 2024213,84213,84213,84213,84213,84-
13 feb 2024212,49212,49212,49212,49212,49-
12 feb 2024213,98213,98213,98213,98213,98-
09 feb 2024213,42213,42213,42213,42213,42-
08 feb 2024------
07 feb 2024212,72212,72212,72212,72212,72-
06 feb 2024------
05 feb 2024211,38211,38211,38211,38211,38-
02 feb 2024211,34211,34211,34211,34211,34-
01 feb 2024209,89209,89209,89209,89209,89-
31 ene 2024209,35209,35209,35209,35209,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...