Mercados españoles cerrados

BNP Paribas Fds Ecsystm Rstn Cl EUR Cap (0P0001MMUQ.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,68-0,21 (-0,62%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024------
11 abr 202433,6833,6833,6833,6833,68-
10 abr 202433,8933,8933,8933,8933,89-
09 abr 202434,2734,2734,2734,2734,27-
08 abr 202434,0234,0234,0234,0234,02-
05 abr 202434,0934,0934,0934,0934,09-
04 abr 202434,0834,0834,0834,0834,08-
03 abr 202433,8133,8133,8133,8133,81-
02 abr 202433,5333,5333,5333,5333,53-
28 mar 202434,4434,4434,4434,4434,44-
27 mar 202434,3934,3934,3934,3934,39-
26 mar 202433,7933,7933,7933,7933,79-
25 mar 202433,5733,5733,5733,5733,57-
22 mar 202433,8033,8033,8033,8033,80-
21 mar 202433,8733,8733,8733,8733,87-
20 mar 202433,5533,5533,5533,5533,55-
19 mar 202433,1633,1633,1633,1633,16-
18 mar 202433,1733,1733,1733,1733,17-
15 mar 202433,1033,1033,1033,1033,10-
14 mar 202433,1633,1633,1633,1633,16-
13 mar 202433,1433,1433,1433,1433,14-
12 mar 202432,9432,9432,9432,9432,94-
11 mar 202433,1333,1333,1333,1333,13-
08 mar 202433,1533,1533,1533,1533,15-
07 mar 202433,1733,1733,1733,1733,17-
06 mar 202433,0933,0933,0933,0933,09-
05 mar 202432,9232,9232,9232,9232,92-
04 mar 202433,1933,1933,1933,1933,19-
01 mar 202433,4733,4733,4733,4733,47-
29 feb 202433,3333,3333,3333,3333,33-
28 feb 202433,0733,0733,0733,0733,07-
27 feb 202433,4633,4633,4633,4633,46-
26 feb 202433,3133,3133,3133,3133,31-
23 feb 202433,4733,4733,4733,4733,47-
22 feb 2024------
21 feb 202434,4734,4734,4734,4734,47-
20 feb 202434,4834,4834,4834,4834,48-
19 feb 202434,6534,6534,6534,6534,65-
16 feb 202434,6934,6934,6934,6934,69-
15 feb 202434,9234,9234,9234,9234,92-
14 feb 202434,7034,7034,7034,7034,70-
13 feb 202433,9333,9333,9333,9333,93-
12 feb 202434,5134,5134,5134,5134,51-
09 feb 202433,9333,9333,9333,9333,93-
08 feb 202433,9433,9433,9433,9433,94-
07 feb 202433,8333,8333,8333,8333,83-
06 feb 202433,4933,4933,4933,4933,49-
05 feb 202433,3133,3133,3133,3133,31-
02 feb 202433,6033,6033,6033,6033,60-
01 feb 202433,9633,9633,9633,9633,96-
31 ene 202433,7233,7233,7233,7233,72-
30 ene 202434,0334,0334,0334,0334,03-
29 ene 202434,1334,1334,1334,1334,13-
26 ene 202433,7633,7633,7633,7633,76-
25 ene 2024------
24 ene 202433,2933,2933,2933,2933,29-
23 ene 202433,6333,6333,6333,6333,63-
22 ene 202433,5233,5233,5233,5233,52-
19 ene 202432,9232,9232,9232,9232,92-
18 ene 202432,8532,8532,8532,8532,85-
17 ene 202432,8632,8632,8632,8632,86-
16 ene 202433,4533,4533,4533,4533,45-
15 ene 202434,0034,0034,0034,0034,00-
12 ene 202434,0234,0234,0234,0234,02-
11 ene 202434,0534,0534,0534,0534,05-
10 ene 202434,3534,3534,3534,3534,35-
09 ene 202434,5434,5434,5434,5434,54-
08 ene 2024------
05 ene 202434,3534,3534,3534,3534,35-
04 ene 2024------
03 ene 2024------
02 ene 2024------
29 dic 202335,8735,8735,8735,8735,87-
28 dic 202336,1736,1736,1736,1736,17-
27 dic 202336,2536,2536,2536,2536,25-
22 dic 202335,7235,7235,7235,7235,72-
21 dic 202335,6835,6835,6835,6835,68-
20 dic 202335,0535,0535,0535,0535,05-
19 dic 202335,8335,8335,8335,8335,83-
18 dic 202334,8634,8634,8634,8634,86-
15 dic 202335,0435,0435,0435,0435,04-
14 dic 202335,4735,4735,4735,4735,47-
13 dic 202334,1834,1834,1834,1834,18-
12 dic 202333,1233,1233,1233,1233,12-
11 dic 202333,3233,3233,3233,3233,32-
08 dic 202333,0633,0633,0633,0633,06-
07 dic 202333,2733,2733,2733,2733,27-
06 dic 202333,2533,2533,2533,2533,25-
05 dic 202333,0933,0933,0933,0933,09-
04 dic 202333,1133,1133,1133,1133,11-
01 dic 202333,0933,0933,0933,0933,09-
30 nov 202332,3932,3932,3932,3932,39-
29 nov 202332,3632,3632,3632,3632,36-
28 nov 202331,9031,9031,9031,9031,90-
27 nov 202331,7331,7331,7331,7331,73-
24 nov 202331,8631,8631,8631,8631,86-
23 nov 202331,6431,6431,6431,6431,64-
22 nov 202331,5431,5431,5431,5431,54-
21 nov 202331,5931,5931,5931,5931,59-
20 nov 202332,0032,0032,0032,0032,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...