Mercados españoles cerrados en 1 hr 10 mins

Sabadell Economía Verde Empresa FI (0P0001IZP9.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,64-0,04 (-0,25%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024------
22 may 2024------
21 may 2024------
20 may 202414,6414,6414,6414,6414,64-
17 may 202414,6214,6214,6214,6214,62-
16 may 202414,6714,6714,6714,6714,67-
15 may 202414,7114,7114,7114,7114,71-
14 may 202414,6114,6114,6114,6114,61-
13 may 202414,5714,5714,5714,5714,57-
10 may 202414,6314,6314,6314,6314,63-
09 may 202414,5114,5114,5114,5114,51-
08 may 202414,4814,4814,4814,4814,48-
07 may 202414,4414,4414,4414,4414,44-
06 may 202414,3014,3014,3014,3014,30-
03 may 202414,2414,2414,2414,2414,24-
02 may 202414,1014,1014,1014,1014,10-
30 abr 202414,0714,0714,0714,0714,07-
29 abr 202414,1514,1514,1514,1514,15-
26 abr 202414,0914,0914,0914,0914,09-
25 abr 202413,8813,8813,8813,8813,88-
24 abr 202414,0114,0114,0114,0114,01-
23 abr 202413,9713,9713,9713,9713,97-
22 abr 202413,8613,8613,8613,8613,86-
19 abr 202413,7813,7813,7813,7813,78-
18 abr 202413,8413,8413,8413,8413,84-
17 abr 202413,8513,8513,8513,8513,85-
16 abr 202413,9213,9213,9213,9213,92-
15 abr 202414,1014,1014,1014,1014,10-
12 abr 202414,1714,1714,1714,1714,17-
11 abr 202414,2014,2014,2014,2014,20-
10 abr 202414,1514,1514,1514,1514,15-
09 abr 202414,2314,2314,2314,2314,23-
08 abr 202414,1914,1914,1914,1914,19-
05 abr 202414,1514,1514,1514,1514,15-
04 abr 202414,1814,1814,1814,1814,18-
03 abr 202414,2214,2214,2214,2214,22-
02 abr 202414,2614,2614,2614,2614,26-
28 mar 202414,4314,4314,4314,4314,43-
27 mar 202414,3814,3814,3814,3814,38-
26 mar 202414,2614,2614,2614,2614,26-
25 mar 202414,2714,2714,2714,2714,27-
22 mar 202414,3514,3514,3514,3514,35-
21 mar 202414,3514,3514,3514,3514,35-
20 mar 202414,1814,1814,1814,1814,18-
19 mar 202414,0714,0714,0714,0714,07-
18 mar 202414,0214,0214,0214,0214,02-
15 mar 202413,9813,9813,9813,9813,98-
14 mar 202414,0514,0514,0514,0514,05-
13 mar 202414,0914,0914,0914,0914,09-
12 mar 202414,1214,1214,1214,1214,12-
11 mar 202414,0414,0414,0414,0414,04-
08 mar 202414,1114,1114,1114,1114,11-
07 mar 202414,1214,1214,1214,1214,12-
06 mar 202413,9613,9613,9613,9613,96-
05 mar 202413,9113,9113,9113,9113,91-
04 mar 202414,0014,0014,0014,0014,00-
01 mar 202413,9913,9913,9913,9913,99-
29 feb 202413,9013,9013,9013,9013,90-
28 feb 202413,8213,8213,8213,8213,82-
27 feb 202413,8413,8413,8413,8413,84-
26 feb 202413,8013,8013,8013,8013,80-
23 feb 202413,8313,8313,8313,8313,83-
22 feb 202413,8413,8413,8413,8413,84-
21 feb 202413,7113,7113,7113,7113,71-
20 feb 202413,7213,7213,7213,7213,72-
19 feb 202413,8013,8013,8013,8013,80-
16 feb 202413,8213,8213,8213,8213,82-
15 feb 202413,8313,8313,8313,8313,83-
14 feb 202413,7313,7313,7313,7313,73-
13 feb 202413,6013,6013,6013,6013,60-
12 feb 202413,7713,7713,7713,7713,77-
09 feb 202413,6913,6913,6913,6913,69-
08 feb 202413,6313,6313,6313,6313,63-
07 feb 202413,5913,5913,5913,5913,59-
06 feb 202413,4913,4913,4913,4913,49-
05 feb 202413,4813,4813,4813,4813,48-
02 feb 202413,4713,4713,4713,4713,47-
01 feb 202413,4313,4313,4313,4313,43-
31 ene 202413,3613,3613,3613,3613,36-
30 ene 202413,4513,4513,4513,4513,45-
29 ene 202413,4613,4613,4613,4613,46-
26 ene 202413,3513,3513,3513,3513,35-
25 ene 202413,3613,3613,3613,3613,36-
24 ene 202413,2813,2813,2813,2813,28-
23 ene 202413,3013,3013,3013,3013,30-
22 ene 202413,2713,2713,2713,2713,27-
19 ene 202413,1413,1413,1413,1413,14-
18 ene 202413,1013,1013,1013,1013,10-
17 ene 202413,0213,0213,0213,0213,02-
16 ene 202413,1813,1813,1813,1813,18-
15 ene 202413,2313,2313,2313,2313,23-
12 ene 202413,2513,2513,2513,2513,25-
11 ene 202413,2113,2113,2113,2113,21-
10 ene 202413,2413,2413,2413,2413,24-
09 ene 202413,2613,2613,2613,2613,26-
08 ene 202413,2513,2513,2513,2513,25-
05 ene 202413,1613,1613,1613,1613,16-
04 ene 202413,1913,1913,1913,1913,19-
03 ene 202413,2513,2513,2513,2513,25-
02 ene 202413,4613,4613,4613,4613,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...