Mercados españoles cerrados

Consultinvest Global A (0P00011OOD.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,77-0,02 (-0,36%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024------
27 jun 20245,775,775,775,775,77-
26 jun 20245,795,795,795,795,79-
25 jun 20245,805,805,805,805,80-
24 jun 20245,815,815,815,815,81-
21 jun 20245,795,795,795,795,79-
20 jun 20245,825,825,825,825,82-
19 jun 20245,795,795,795,795,79-
18 jun 20245,805,805,805,805,80-
17 jun 20245,765,765,765,765,76-
14 jun 20245,765,765,765,765,76-
13 jun 20245,825,825,825,825,82-
12 jun 20245,905,905,905,905,90-
11 jun 20245,885,885,885,885,88-
10 jun 20245,955,955,955,955,95-
07 jun 20245,945,945,945,945,94-
06 jun 20245,975,975,975,975,97-
05 jun 20245,975,975,975,975,97-
04 jun 20245,945,945,945,945,94-
03 jun 20245,995,995,995,995,99-
31 may 20245,975,975,975,975,97-
30 may 20245,985,985,985,985,98-
29 may 20245,955,955,955,955,95-
28 may 20246,026,026,026,026,02-
27 may 20246,016,016,016,016,01-
24 may 20245,965,965,965,965,96-
23 may 20245,945,945,945,945,94-
22 may 20245,985,985,985,985,98-
21 may 20245,985,985,985,985,98-
20 may 20246,016,016,016,016,01-
17 may 20246,006,006,006,006,00-
16 may 20246,016,016,016,016,01-
15 may 20246,026,026,026,026,02-
14 may 20245,975,975,975,975,97-
13 may 20245,935,935,935,935,93-
10 may 20245,905,905,905,905,90-
09 may 20245,865,865,865,865,86-
08 may 20245,835,835,835,835,83-
07 may 20245,825,825,825,825,82-
06 may 20245,805,805,805,805,80-
03 may 20245,765,765,765,765,76-
02 may 20245,745,745,745,745,74-
30 abr 20245,695,695,695,695,69-
29 abr 20245,765,765,765,765,76-
26 abr 20245,725,725,725,725,72-
25 abr 2024------
24 abr 20245,685,685,685,685,68-
23 abr 20245,705,705,705,705,70-
22 abr 20245,645,645,645,645,64-
19 abr 20245,595,595,595,595,59-
18 abr 20245,625,625,625,625,62-
17 abr 20245,595,595,595,595,59-
16 abr 20245,585,585,585,585,58-
15 abr 20245,665,665,665,665,66-
12 abr 20245,705,705,705,705,70-
11 abr 20245,745,745,745,745,74-
10 abr 20245,755,755,755,755,75-
09 abr 20245,775,775,775,775,77-
08 abr 20245,765,765,765,765,76-
05 abr 20245,725,725,725,725,72-
04 abr 20245,755,755,755,755,75-
03 abr 20245,755,755,755,755,75-
02 abr 20245,725,725,725,725,72-
28 mar 20245,765,765,765,765,76-
27 mar 20245,745,745,745,745,74-
26 mar 20245,705,705,705,705,70-
25 mar 20245,685,685,685,685,68-
22 mar 20245,675,675,675,675,67-
21 mar 20245,675,675,675,675,67-
20 mar 20245,645,645,645,645,64-
19 mar 20245,595,595,595,595,59-
18 mar 20245,575,575,575,575,57-
15 mar 20245,555,555,555,555,55-
14 mar 20245,565,565,565,565,56-
13 mar 20245,575,575,575,575,57-
12 mar 20245,575,575,575,575,57-
11 mar 20245,545,545,545,545,54-
08 mar 20245,545,545,545,545,54-
07 mar 20245,535,535,535,535,53-
06 mar 20245,505,505,505,505,50-
05 mar 20245,485,485,485,485,48-
04 mar 20245,515,515,515,515,51-
01 mar 20245,545,545,545,545,54-
29 feb 20245,495,495,495,495,49-
28 feb 20245,515,515,515,515,51-
27 feb 20245,525,525,525,525,52-
26 feb 20245,475,475,475,475,47-
23 feb 20245,475,475,475,475,47-
22 feb 20245,495,495,495,495,49-
21 feb 20245,435,435,435,435,43-
20 feb 20245,415,415,415,415,41-
19 feb 20245,445,445,445,445,44-
16 feb 20245,455,455,455,455,45-
15 feb 20245,455,455,455,455,45-
14 feb 20245,425,425,425,425,42-
13 feb 20245,405,405,405,405,40-
12 feb 20245,475,475,475,475,47-
09 feb 20245,405,405,405,405,40-
08 feb 20245,395,395,395,395,39-
07 feb 20245,395,395,395,395,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...