Mercados españoles cerrados

Achmea Opkom Markten aandelen f (0P0001S5HH.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,37-0,47 (-1,68%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024------
05 jun 202427,7427,7427,7427,7427,74-
04 jun 202427,3727,3727,3727,3727,37-
03 jun 202427,8327,8327,8327,8327,83-
31 may 202427,3227,3227,3227,3227,32-
30 may 202427,6127,6127,6127,6127,61-
29 may 202428,0628,0628,0628,0628,06-
28 may 202428,3328,3328,3328,3328,33-
27 may 202428,4328,4328,4328,4328,43-
24 may 202428,2628,2628,2628,2628,26-
23 may 202428,5428,5428,5428,5428,54-
22 may 202428,5928,5928,5928,5928,59-
21 may 202428,4528,4528,4528,4528,45-
20 may 202428,6828,6828,6828,6828,68-
17 may 202428,6028,6028,6028,6028,60-
16 may 202428,5928,5928,5928,5928,59-
15 may 202428,2728,2728,2728,2728,27-
14 may 202428,2228,2228,2228,2228,22-
13 may 202428,1828,1828,1828,1828,18-
10 may 202428,0728,0728,0728,0728,07-
09 may 202427,8727,8727,8727,8727,87-
08 may 202428,0428,0428,0428,0428,04-
07 may 202428,0128,0128,0128,0128,01-
06 may 202427,9727,9727,9727,9727,97-
03 may 202427,8527,8527,8527,8527,85-
02 may 202427,8227,8227,8227,8227,82-
30 abr 202427,5827,5827,5827,5827,58-
29 abr 202427,6727,6727,6727,6727,67-
26 abr 202427,5227,5227,5227,5227,52-
25 abr 202427,0727,0727,0727,0727,07-
24 abr 202427,3327,3327,3327,3327,33-
23 abr 202426,8626,8626,8626,8626,86-
22 abr 202426,7626,7626,7626,7626,76-
19 abr 202426,4626,4626,4626,4626,46-
18 abr 202426,9426,9426,9426,9426,94-
17 abr 202426,8226,8226,8226,8226,82-
16 abr 202426,7626,7626,7626,7626,76-
15 abr 202427,3627,3627,3627,3627,36-
12 abr 202427,6927,6927,6927,6927,69-
11 abr 202427,8527,8527,8527,8527,85-
10 abr 202427,7927,7927,7927,7927,79-
09 abr 202427,4627,4627,4627,4627,46-
08 abr 202427,3027,3027,3027,3027,30-
05 abr 202427,3227,3227,3227,3227,32-
04 abr 202427,2627,2627,2627,2627,26-
03 abr 202427,2327,2327,2327,2327,23-
02 abr 202427,5627,5627,5627,5627,56-
28 mar 202427,2427,2427,2427,2427,24-
27 mar 202426,9526,9526,9526,9526,95-
26 mar 202427,0227,0227,0227,0227,02-
25 mar 202426,8826,8826,8826,8826,88-
22 mar 202427,0127,0127,0127,0127,01-
21 mar 202427,1327,1327,1327,1327,13-
20 mar 202426,7126,7126,7126,7126,71-
19 mar 202426,5726,5726,5726,5726,57-
18 mar 202426,7726,7726,7726,7726,77-
15 mar 202426,6626,6626,6626,6626,66-
14 mar 202427,0527,0527,0527,0527,05-
13 mar 202426,8426,8426,8426,8426,84-
12 mar 202426,9626,9626,9626,9626,96-
11 mar 202426,6626,6626,6626,6626,66-
08 mar 202426,5026,5026,5026,5026,50-
07 mar 202426,3626,3626,3626,3626,36-
06 mar 202426,3526,3526,3526,3526,35-
05 mar 202426,2726,2726,2726,2726,27-
04 mar 202426,5226,5226,5226,5226,52-
01 mar 202426,4226,4226,4226,4226,42-
29 feb 202426,3526,3526,3526,3526,35-
28 feb 202426,2926,2926,2926,2926,29-
27 feb 202426,4726,4726,4726,4726,47-
26 feb 202426,3826,3826,3826,3826,38-
23 feb 202426,5526,5526,5526,5526,55-
22 feb 202426,6026,6026,6026,6026,60-
21 feb 202426,3826,3826,3826,3826,38-
20 feb 202426,3126,3126,3126,3126,31-
19 feb 202426,3926,3926,3926,3926,39-
16 feb 202426,3926,3926,3926,3926,39-
15 feb 202426,2126,2126,2126,2126,21-
14 feb 202426,0626,0626,0626,0626,06-
13 feb 202426,0126,0126,0126,0126,01-
12 feb 202425,8725,8725,8725,8725,87-
09 feb 202425,8025,8025,8025,8025,80-
08 feb 2024------
07 feb 202426,0326,0326,0326,0326,03-
06 feb 2024------
05 feb 202425,6225,6225,6225,6225,62-
02 feb 202425,5725,5725,5725,5725,57-
01 feb 202425,3125,3125,3125,3125,31-
31 ene 202425,0625,0625,0625,0625,06-
30 ene 202425,2525,2525,2525,2525,25-
29 ene 202425,5825,5825,5825,5825,58-
26 ene 202425,3125,3125,3125,3125,31-
25 ene 2024------
24 ene 2024------
23 ene 202425,0825,0825,0825,0825,08-
22 ene 202424,8224,8224,8224,8224,82-
19 ene 202424,9824,9824,9824,9824,98-
18 ene 202424,7724,7724,7724,7724,77-
17 ene 202424,6924,6924,6924,6924,69-
16 ene 202425,1825,1825,1825,1825,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...