Mercados españoles abiertos en 8 hrs 19 min

Achmea paraplu fonds A - Mixfonds voorzichtig A (0P00019CR5.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,99+0,01 (+0,04%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024------
22 may 202427,9227,9227,9227,9227,92-
21 may 202427,9927,9927,9927,9927,99-
20 may 202427,9827,9827,9827,9827,98-
17 may 202427,9627,9627,9627,9627,96-
16 may 202427,9827,9827,9827,9827,98-
15 may 202427,9727,9727,9727,9727,97-
14 may 202427,8127,8127,8127,8127,81-
13 may 202427,8127,8127,8127,8127,81-
10 may 202427,7927,7927,7927,7927,79-
09 may 202427,7727,7727,7727,7727,77-
08 may 202427,7827,7827,7827,7827,78-
07 may 202427,8127,8127,8127,8127,81-
06 may 202427,7427,7427,7427,7427,74-
03 may 202427,6527,6527,6527,6527,65-
02 may 202427,5127,5127,5127,5127,51-
30 abr 202427,4727,4727,4727,4727,47-
29 abr 202427,6027,6027,6027,6027,60-
26 abr 202427,5227,5227,5227,5227,52-
25 abr 202427,4027,4027,4027,4027,40-
24 abr 202427,4827,4827,4827,4827,48-
23 abr 202427,5227,5227,5227,5227,52-
22 abr 202427,4427,4427,4427,4427,44-
19 abr 202427,3727,3727,3727,3727,37-
18 abr 202427,4127,4127,4127,4127,41-
17 abr 202427,4427,4427,4427,4427,44-
16 abr 202427,4627,4627,4627,4627,46-
15 abr 202427,5927,5927,5927,5927,59-
12 abr 202427,7427,7427,7427,7427,74-
11 abr 202427,7227,7227,7227,7227,72-
10 abr 202427,7627,7627,7627,7627,76-
09 abr 202427,8327,8327,8327,8327,83-
08 abr 202427,7527,7527,7527,7527,75-
05 abr 202427,7627,7627,7627,7627,76-
04 abr 202427,7427,7427,7427,7427,74-
03 abr 202427,7627,7627,7627,7627,76-
02 abr 202427,7627,7627,7627,7627,76-
28 mar 202427,8527,8527,8527,8527,85-
27 mar 202427,7927,7927,7927,7927,79-
26 mar 202427,7227,7227,7227,7227,72-
25 mar 202427,7127,7127,7127,7127,71-
22 mar 202427,7727,7727,7727,7727,77-
21 mar 202427,7327,7327,7327,7327,73-
20 mar 202427,6327,6327,6327,6327,63-
19 mar 202427,5627,5627,5627,5627,56-
18 mar 202427,5427,5427,5427,5427,54-
15 mar 202427,5127,5127,5127,5127,51-
14 mar 202427,5727,5727,5727,5727,57-
13 mar 202427,6227,6227,6227,6227,62-
12 mar 202427,6327,6327,6327,6327,63-
11 mar 202427,5727,5727,5727,5727,57-
08 mar 202427,5827,5827,5827,5827,58-
07 mar 202427,5727,5727,5727,5727,57-
06 mar 202427,4727,4727,4727,4727,47-
05 mar 202427,4427,4427,4427,4427,44-
04 mar 202427,4327,4327,4327,4327,43-
01 mar 202427,3927,3927,3927,3927,39-
29 feb 202427,3327,3327,3327,3327,33-
28 feb 202427,2527,2527,2527,2527,25-
27 feb 202427,2727,2727,2727,2727,27-
26 feb 202427,2927,2927,2927,2927,29-
23 feb 202427,3627,3627,3627,3627,36-
22 feb 202427,2927,2927,2927,2927,29-
21 feb 202427,1727,1727,1727,1727,17-
20 feb 202427,2127,2127,2127,2127,21-
19 feb 202427,2227,2227,2227,2227,22-
16 feb 202427,2327,2327,2327,2327,23-
15 feb 202427,2327,2327,2327,2327,23-
14 feb 202427,1727,1727,1727,1727,17-
13 feb 202427,1127,1127,1127,1127,11-
12 feb 202427,2027,2027,2027,2027,20-
09 feb 202427,1727,1727,1727,1727,17-
08 feb 2024------
07 feb 202427,2027,2027,2027,2027,20-
06 feb 2024------
05 feb 202427,1227,1227,1227,1227,12-
02 feb 202427,2127,2127,2127,2127,21-
01 feb 202427,2327,2327,2327,2327,23-
31 ene 202427,1727,1727,1727,1727,17-
30 ene 202427,2027,2027,2027,2027,20-
29 ene 202427,2027,2027,2027,2027,20-
26 ene 202427,1127,1127,1127,1127,11-
25 ene 2024------
24 ene 2024------
23 ene 202426,9826,9826,9826,9826,98-
22 ene 202427,0027,0027,0027,0027,00-
19 ene 202426,9226,9226,9226,9226,92-
18 ene 202426,8726,8726,8726,8726,87-
17 ene 202426,8526,8526,8526,8526,85-
16 ene 202426,9726,9726,9726,9726,97-
15 ene 202427,0327,0327,0327,0327,03-
12 ene 202427,0627,0627,0627,0627,06-
11 ene 202426,9826,9826,9826,9826,98-
10 ene 202426,9626,9626,9626,9626,96-
09 ene 202426,9526,9526,9526,9526,95-
08 ene 2024------
05 ene 202426,9226,9226,9226,9226,92-
04 ene 2024------
03 ene 2024------
02 ene 2024------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...