Mercados españoles cerrados

Indexa Más Rentabilidad Acciones PP (0P0001971O.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,93+0,01 (+0,07%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024------
21 may 2024------
20 may 202419,9319,9319,9319,9319,93-
17 may 202419,9219,9219,9219,9219,92-
16 may 202419,8619,8619,8619,8619,86-
15 may 202419,9419,9419,9419,9419,94-
14 may 202419,8019,8019,8019,8019,80-
13 may 202419,7419,7419,7419,7419,74-
10 may 2024------
09 may 202419,7519,7519,7519,7519,75-
08 may 202419,6319,6319,6319,6319,63-
07 may 202419,6319,6319,6319,6319,63-
06 may 202419,5519,5519,5519,5519,55-
03 may 202419,4619,4619,4619,4619,46-
02 may 202419,3419,3419,3419,3419,34-
30 abr 202419,1919,1919,1919,1919,19-
29 abr 202419,3919,3919,3919,3919,39-
26 abr 202419,3219,3219,3219,3219,32-
25 abr 202419,1519,1519,1519,1519,15-
24 abr 202419,3119,3119,3119,3119,31-
23 abr 202419,3119,3119,3119,3119,31-
22 abr 202419,1719,1719,1719,1719,17-
19 abr 202418,9818,9818,9818,9818,98-
18 abr 202419,0619,0619,0619,0619,06-
17 abr 202419,0919,0919,0919,0919,09-
16 abr 202419,1419,1419,1419,1419,14-
15 abr 202419,3119,3119,3119,3119,31-
12 abr 202419,4519,4519,4519,4519,45-
11 abr 202419,5319,5319,5319,5319,53-
10 abr 202419,3219,3219,3219,3219,32-
09 abr 202419,4619,4619,4619,4619,46-
08 abr 202419,5019,5019,5019,5019,50-
05 abr 202419,4219,4219,4219,4219,42-
04 abr 202419,3719,3719,3719,3719,37-
03 abr 202419,5519,5519,5519,5519,55-
02 abr 202419,5619,5619,5619,5619,56-
28 mar 202419,6519,6519,6519,6519,65-
27 mar 202419,6319,6319,6319,6319,63-
26 mar 202419,4619,4619,4619,4619,46-
25 mar 202419,4819,4819,4819,4819,48-
22 mar 202419,5219,5219,5219,5219,52-
21 mar 202419,4419,4419,4419,4419,44-
20 mar 202419,4219,4219,4219,4219,42-
19 mar 202419,3119,3119,3119,3119,31-
18 mar 202419,2019,2019,2019,2019,20-
15 mar 202419,1319,1319,1319,1319,13-
14 mar 202419,1819,1819,1819,1819,18-
13 mar 202419,2119,2119,2119,2119,21-
12 mar 202419,2419,2419,2419,2419,24-
11 mar 202419,0919,0919,0919,0919,09-
08 mar 202419,0519,0519,0519,0519,05-
07 mar 202419,1519,1519,1519,1519,15-
06 mar 202419,0419,0419,0419,0419,04-
05 mar 202418,9518,9518,9518,9518,95-
04 mar 202419,0419,0419,0419,0419,04-
01 mar 202419,0919,0919,0919,0919,09-
29 feb 202418,9418,9418,9418,9418,94-
28 feb 202418,9118,9118,9118,9118,91-
27 feb 202418,9118,9118,9118,9118,91-
26 feb 202418,8718,8718,8718,8718,87-
23 feb 202418,9318,9318,9318,9318,93-
22 feb 202418,9018,9018,9018,9018,90-
21 feb 202418,7118,7118,7118,7118,71-
20 feb 202418,7118,7118,7118,7118,71-
19 feb 202418,7818,7818,7818,7818,78-
16 feb 202418,7718,7718,7718,7718,77-
15 feb 202418,8118,8118,8118,8118,81-
14 feb 202418,7318,7318,7318,7318,73-
13 feb 202418,5218,5218,5218,5218,52-
12 feb 202418,7218,7218,7218,7218,72-
09 feb 202418,6918,6918,6918,6918,69-
08 feb 202418,6518,6518,6518,6518,65-
07 feb 202418,6218,6218,6218,6218,62-
06 feb 202418,5918,5918,5918,5918,59-
05 feb 202418,4718,4718,4718,4718,47-
02 feb 202418,3618,3618,3618,3618,36-
01 feb 202418,3818,3818,3818,3818,38-
31 ene 202418,2318,2318,2318,2318,23-
30 ene 202418,3618,3618,3618,3618,36-
29 ene 202418,4018,4018,4018,4018,40-
26 ene 202418,2418,2418,2418,2418,24-
25 ene 202418,1918,1918,1918,1918,19-
24 ene 202418,1118,1118,1118,1118,11-
23 ene 202418,0418,0418,0418,0418,04-
22 ene 202418,0018,0018,0018,0018,00-
19 ene 202417,9317,9317,9317,9317,93-
18 ene 202417,8217,8217,8217,8217,82-
17 ene 202417,7117,7117,7117,7117,71-
16 ene 202417,8517,8517,8517,8517,85-
15 ene 202417,9017,9017,9017,9017,90-
12 ene 202417,9317,9317,9317,9317,93-
11 ene 202417,8117,8117,8117,8117,81-
10 ene 202417,8617,8617,8617,8617,86-
09 ene 202417,8217,8217,8217,8217,82-
08 ene 202417,8617,8617,8617,8617,86-
05 ene 202417,7417,7417,7417,7417,74-
04 ene 202417,6917,6917,6917,6917,69-
03 ene 202417,7117,7117,7117,7117,71-
02 ene 202417,8217,8217,8217,8217,82-
29 dic 202317,8017,8017,8017,8017,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...