Mercados españoles abiertos en 8 hrs 30 min

Imantia Ibex 35 D FI (0P000186KH.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,98-0,03 (-0,18%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024------
23 may 202416,9816,9816,9816,9816,98-
22 may 202417,0117,0117,0117,0117,01-
21 may 202417,0217,0217,0217,0217,02-
20 may 202417,0317,0317,0317,0317,03-
17 may 202417,0017,0017,0017,0017,00-
16 may 202416,9616,9616,9616,9616,96-
15 may 202417,0517,0517,0517,0517,05-
14 may 202416,8716,8716,8716,8716,87-
13 may 202416,7416,7416,7416,7416,74-
10 may 202416,6716,6716,6716,6716,67-
09 may 202416,5916,5916,5916,5916,59-
08 may 202416,7416,7416,7416,7416,74-
07 may 202416,6316,6316,6316,6316,63-
06 may 202416,3916,3916,3916,3916,39-
03 may 2024------
02 may 202416,3016,3016,3016,3016,30-
30 abr 202416,2716,2716,2716,2716,27-
29 abr 202416,6416,6416,6416,6416,64-
26 abr 202416,6416,6416,6416,6416,64-
25 abr 202416,3816,3816,3816,3816,38-
24 abr 202416,4516,4516,4516,4516,45-
23 abr 202416,5216,5216,5216,5216,52-
22 abr 202416,2516,2516,2516,2516,25-
19 abr 2024------
18 abr 202416,0616,0616,0616,0616,06-
17 abr 202415,8715,8715,8715,8715,87-
16 abr 202415,7115,7115,7115,7115,71-
15 abr 202415,9415,9415,9415,9415,94-
12 abr 202415,9415,9415,9415,9415,94-
11 abr 202415,8915,8915,8915,8915,89-
10 abr 202416,0716,0716,0716,0716,07-
09 abr 202416,1316,1316,1316,1316,13-
08 abr 202416,2716,2716,2716,2716,27-
05 abr 202416,2216,2216,2216,2216,22-
04 abr 202416,4716,4716,4716,4716,47-
03 abr 202416,3916,3916,3916,3916,39-
02 abr 202416,3016,3016,3016,3016,30-
28 mar 2024------
27 mar 202416,4416,4416,4416,4416,44-
26 mar 202416,2616,2616,2616,2616,26-
25 mar 202416,2016,2016,2016,2016,20-
22 mar 202416,1916,1916,1916,1916,19-
21 mar 202416,0816,0816,0816,0816,08-
20 mar 202415,9115,9115,9115,9115,91-
19 mar 202415,8415,8415,8415,8415,84-
18 mar 202415,6815,6815,6815,6815,68-
15 mar 202415,6915,6915,6915,6915,69-
14 mar 202415,5315,5315,5315,5315,53-
13 mar 202415,6315,6315,6315,6315,63-
12 mar 202415,3815,3815,3815,3815,38-
11 mar 202415,2915,2915,2915,2915,29-
08 mar 2024------
07 mar 202415,2815,2815,2815,2815,28-
06 mar 202415,1015,1015,1015,1015,10-
05 mar 202414,9814,9814,9814,9814,98-
04 mar 202414,9114,9114,9114,9114,91-
01 mar 202414,9014,9014,9014,9014,90-
29 feb 202414,8114,8114,8114,8114,81-
28 feb 202414,9114,9114,9114,9114,91-
27 feb 202414,9814,9814,9814,9814,98-
26 feb 202415,0115,0115,0115,0115,01-
23 feb 202415,0015,0015,0015,0015,00-
22 feb 202415,0115,0115,0115,0115,01-
21 feb 202414,9714,9714,9714,9714,97-
20 feb 202414,8714,8714,8714,8714,87-
19 feb 202414,7314,7314,7314,7314,73-
16 feb 202414,6414,6414,6414,6414,64-
15 feb 202414,7014,7014,7014,7014,70-
14 feb 202414,6914,6914,6914,6914,69-
13 feb 202414,7014,7014,7014,7014,70-
12 feb 202414,7914,7914,7914,7914,79-
09 feb 202414,6614,6614,6614,6614,66-
08 feb 202414,6714,6714,6714,6714,67-
07 feb 202414,6514,6514,6514,6514,65-
06 feb 202414,8214,8214,8214,8214,82-
05 feb 202414,7314,7314,7314,7314,73-
02 feb 202414,9114,9114,9114,9114,91-
01 feb 202414,8314,8314,8314,8314,83-
31 ene 202414,9314,9314,9314,9314,93-
30 ene 202414,8814,8814,8814,8814,88-
29 ene 202414,6514,6514,6514,6514,65-
26 ene 202414,7214,7214,7214,7214,72-
25 ene 202414,6914,6914,6914,6914,69-
24 ene 202414,7814,7814,7814,7814,78-
23 ene 202414,6114,6114,6114,6114,61-
22 ene 202414,7714,7714,7714,7714,77-
19 ene 202414,6114,6114,6114,6114,61-
18 ene 202414,6414,6414,6414,6414,64-
17 ene 202414,6214,6214,6214,6214,62-
16 ene 202414,8114,8114,8114,8114,81-
15 ene 202414,9214,9214,9214,9214,92-
12 ene 202414,9514,9514,9514,9514,95-
11 ene 202414,8214,8214,8214,8214,82-
10 ene 202414,9114,9114,9114,9114,91-
09 ene 202414,9014,9014,9014,9014,90-
08 ene 202415,0715,0715,0715,0715,07-
05 ene 202415,0015,0015,0015,0015,00-
04 ene 202415,0315,0315,0315,0315,03-
03 ene 202414,8414,8414,8414,8414,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...