Mercados españoles cerrados

Swedbank Robur Access Edge Europe (0P0001LMDS.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,70+0,07 (+0,54%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 2024------
03 jun 202413,7013,7013,7013,7013,70-
31 may 202413,6313,6313,6313,6313,63-
30 may 202413,5713,5713,5713,5713,57-
29 may 2024------
28 may 202413,6213,6213,6213,6213,62-
27 may 202413,6713,6713,6713,6713,67-
24 may 202413,6213,6213,6213,6213,62-
23 may 202413,6613,6613,6613,6613,66-
22 may 202413,6613,6613,6613,6613,66-
21 may 202413,6613,6613,6613,6613,66-
20 may 202413,6913,6913,6913,6913,69-
17 may 202413,6513,6513,6513,6513,65-
16 may 202413,6713,6713,6713,6713,67-
15 may 202413,6813,6813,6813,6813,68-
14 may 202413,6013,6013,6013,6013,60-
13 may 202413,5813,5813,5813,5813,58-
10 may 202413,5613,5613,5613,5613,56-
09 may 2024------
08 may 202413,4313,4313,4313,4313,43-
07 may 202413,3413,3413,3413,3413,34-
06 may 202413,2113,2113,2113,2113,21-
03 may 202413,1713,1713,1713,1713,17-
02 may 202413,0813,0813,0813,0813,08-
30 abr 202413,1313,1313,1313,1313,13-
29 abr 202413,1813,1813,1813,1813,18-
26 abr 202413,1413,1413,1413,1413,14-
25 abr 202412,9212,9212,9212,9212,92-
24 abr 202413,0713,0713,0713,0713,07-
23 abr 202413,0713,0713,0713,0713,07-
22 abr 202412,9612,9612,9612,9612,96-
19 abr 202412,8512,8512,8512,8512,85-
18 abr 202412,8312,8312,8312,8312,83-
17 abr 202412,8612,8612,8612,8612,86-
16 abr 202412,7912,7912,7912,7912,79-
15 abr 202413,0813,0813,0813,0813,08-
12 abr 202413,0013,0013,0013,0013,00-
11 abr 202412,9712,9712,9712,9712,97-
10 abr 202412,9412,9412,9412,9412,94-
09 abr 202413,0013,0013,0013,0013,00-
08 abr 202413,0313,0313,0313,0313,03-
05 abr 202412,9612,9612,9612,9612,96-
04 abr 202413,1113,1113,1113,1113,11-
03 abr 202413,0513,0513,0513,0513,05-
02 abr 202413,0513,0513,0513,0513,05-
28 mar 202413,1913,1913,1913,1913,19-
27 mar 202413,1513,1513,1513,1513,15-
26 mar 202413,1113,1113,1113,1113,11-
25 mar 202413,1113,1113,1113,1113,11-
22 mar 202413,0913,0913,0913,0913,09-
21 mar 202413,0813,0813,0813,0813,08-
20 mar 202412,9712,9712,9712,9712,97-
19 mar 202412,9312,9312,9312,9312,93-
18 mar 2024------
15 mar 202413,0113,0113,0113,0113,01-
14 mar 2024------
13 mar 2024------
12 mar 202412,9712,9712,9712,9712,97-
11 mar 202412,8512,8512,8512,8512,85-
08 mar 202412,9512,9512,9512,9512,95-
07 mar 202412,9412,9412,9412,9412,94-
06 mar 202412,7712,7712,7712,7712,77-
05 mar 202412,7312,7312,7312,7312,73-
04 mar 202412,7112,7112,7112,7112,71-
01 mar 202412,6812,6812,6812,6812,68-
29 feb 202412,7112,7112,7112,7112,71-
28 feb 202412,6312,6312,6312,6312,63-
27 feb 202412,6812,6812,6812,6812,68-
26 feb 202412,6812,6812,6812,6812,68-
23 feb 202412,7212,7212,7212,7212,72-
22 feb 202412,6912,6912,6912,6912,69-
21 feb 202412,5712,5712,5712,5712,57-
20 feb 202412,5812,5812,5812,5812,58-
19 feb 202412,6112,6112,6112,6112,61-
16 feb 202412,5512,5512,5512,5512,55-
15 feb 202412,5012,5012,5012,5012,50-
14 feb 202412,4112,4112,4112,4112,41-
13 feb 202412,3212,3212,3212,3212,32-
12 feb 202412,4512,4512,4512,4512,45-
09 feb 2024------
08 feb 202412,4312,4312,4312,4312,43-
07 feb 2024------
06 feb 202412,4312,4312,4312,4312,43-
05 feb 202412,4112,4112,4112,4112,41-
02 feb 202412,4212,4212,4212,4212,42-
01 feb 202412,4212,4212,4212,4212,42-
31 ene 202412,5012,5012,5012,5012,50-
30 ene 202412,4612,4612,4612,4612,46-
29 ene 202412,4312,4312,4312,4312,43-
26 ene 2024------
25 ene 2024------
24 ene 202412,2912,2912,2912,2912,29-
23 ene 202412,1612,1612,1612,1612,16-
22 ene 202412,1812,1812,1812,1812,18-
19 ene 202412,1012,1012,1012,1012,10-
18 ene 202412,1112,1112,1112,1112,11-
17 ene 202411,9811,9811,9811,9811,98-
16 ene 202412,1612,1612,1612,1612,16-
15 ene 202412,2112,2112,2112,2112,21-
12 ene 202412,2712,2712,2712,2712,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...