Mercados españoles cerrados en 6 hrs 9 min

Sabadell Economía Verde Base FI (0P0001IZP7.F)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,34+0,02 (+0,16%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024------
23 may 2024------
22 may 2024------
21 may 202414,3414,3414,3414,3414,34-
20 may 202414,3214,3214,3214,3214,32-
17 may 202414,3014,3014,3014,3014,30-
16 may 202414,3514,3514,3514,3514,35-
15 may 202414,3914,3914,3914,3914,39-
14 may 202414,2914,2914,2914,2914,29-
13 may 202414,2614,2614,2614,2614,26-
10 may 202414,3114,3114,3114,3114,31-
09 may 202414,1914,1914,1914,1914,19-
08 may 202414,1714,1714,1714,1714,17-
07 may 202414,1314,1314,1314,1314,13-
06 may 202413,9913,9913,9913,9913,99-
03 may 202413,9313,9313,9313,9313,93-
02 may 202413,8013,8013,8013,8013,80-
30 abr 202413,7713,7713,7713,7713,77-
29 abr 202413,8413,8413,8413,8413,84-
26 abr 202413,7813,7813,7813,7813,78-
25 abr 202413,5813,5813,5813,5813,58-
24 abr 202413,7013,7013,7013,7013,70-
23 abr 202413,6713,6713,6713,6713,67-
22 abr 202413,5613,5613,5613,5613,56-
19 abr 202413,4813,4813,4813,4813,48-
18 abr 202413,5413,5413,5413,5413,54-
17 abr 202413,5613,5613,5613,5613,56-
16 abr 202413,6213,6213,6213,6213,62-
15 abr 202413,8013,8013,8013,8013,80-
12 abr 202413,8613,8613,8613,8613,86-
11 abr 202413,9013,9013,9013,9013,90-
10 abr 202413,8513,8513,8513,8513,85-
09 abr 202413,9313,9313,9313,9313,93-
08 abr 202413,8813,8813,8813,8813,88-
05 abr 202413,8513,8513,8513,8513,85-
04 abr 202413,8813,8813,8813,8813,88-
03 abr 202413,9213,9213,9213,9213,92-
02 abr 202413,9513,9513,9513,9513,95-
28 mar 202414,1214,1214,1214,1214,12-
27 mar 202414,0814,0814,0814,0814,08-
26 mar 202413,9613,9613,9613,9613,96-
25 mar 202413,9713,9713,9713,9713,97-
22 mar 202414,0514,0514,0514,0514,05-
21 mar 202414,0414,0414,0414,0414,04-
20 mar 202413,8813,8813,8813,8813,88-
19 mar 202413,7713,7713,7713,7713,77-
18 mar 202413,7213,7213,7213,7213,72-
15 mar 202413,6913,6913,6913,6913,69-
14 mar 202413,7513,7513,7513,7513,75-
13 mar 202413,7913,7913,7913,7913,79-
12 mar 202413,8213,8213,8213,8213,82-
11 mar 202413,7413,7413,7413,7413,74-
08 mar 202413,8213,8213,8213,8213,82-
07 mar 202413,8213,8213,8213,8213,82-
06 mar 202413,6713,6713,6713,6713,67-
05 mar 202413,6213,6213,6213,6213,62-
04 mar 202413,7113,7113,7113,7113,71-
01 mar 202413,7013,7013,7013,7013,70-
29 feb 202413,6213,6213,6213,6213,62-
28 feb 202413,5313,5313,5313,5313,53-
27 feb 202413,5513,5513,5513,5513,55-
26 feb 202413,5113,5113,5113,5113,51-
23 feb 202413,5513,5513,5513,5513,55-
22 feb 202413,5613,5613,5613,5613,56-
21 feb 202413,4313,4313,4313,4313,43-
20 feb 202413,4313,4313,4313,4313,43-
19 feb 202413,5213,5213,5213,5213,52-
16 feb 202413,5313,5313,5313,5313,53-
15 feb 202413,5513,5513,5513,5513,55-
14 feb 202413,4513,4513,4513,4513,45-
13 feb 202413,3213,3213,3213,3213,32-
12 feb 202413,4913,4913,4913,4913,49-
09 feb 202413,4113,4113,4113,4113,41-
08 feb 202413,3513,3513,3513,3513,35-
07 feb 202413,3113,3113,3113,3113,31-
06 feb 202413,2213,2213,2213,2213,22-
05 feb 202413,2013,2013,2013,2013,20-
02 feb 202413,2013,2013,2013,2013,20-
01 feb 202413,1613,1613,1613,1613,16-
31 ene 202413,0913,0913,0913,0913,09-
30 ene 202413,1713,1713,1713,1713,17-
29 ene 202413,1813,1813,1813,1813,18-
26 ene 202413,0813,0813,0813,0813,08-
25 ene 202413,0913,0913,0913,0913,09-
24 ene 202413,0113,0113,0113,0113,01-
23 ene 202413,0313,0313,0313,0313,03-
22 ene 202413,0013,0013,0013,0013,00-
19 ene 202412,8812,8812,8812,8812,88-
18 ene 202412,8312,8312,8312,8312,83-
17 ene 202412,7612,7612,7612,7612,76-
16 ene 202412,9112,9112,9112,9112,91-
15 ene 202412,9612,9612,9612,9612,96-
12 ene 202412,9812,9812,9812,9812,98-
11 ene 202412,9512,9512,9512,9512,95-
10 ene 202412,9712,9712,9712,9712,97-
09 ene 202413,0013,0013,0013,0013,00-
08 ene 202412,9812,9812,9812,9812,98-
05 ene 202412,9012,9012,9012,9012,90-
04 ene 202412,9312,9312,9312,9312,93-
03 ene 202412,9812,9812,9812,9812,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...