Mercados españoles abiertos en 4 hrs 53 min

Fielmann AG (FIE.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,50-0,05 (-0,11%)
Al cierre: 09:52PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202444,0543,7043,2543,5043,5044
26 jun 202444,0544,1042,9043,5543,55-
25 jun 202443,3043,9543,3043,9543,95-
24 jun 202443,1543,3042,8043,2043,20-
21 jun 202443,6543,6543,1043,1543,15-
20 jun 202443,4043,6542,9543,6543,65-
19 jun 202443,3043,7543,2543,4043,40-
18 jun 202443,5543,5543,2543,3543,35-
17 jun 202442,8543,5042,8543,4543,45-
14 jun 202442,8542,8542,4042,8042,80-
13 jun 202443,7043,7042,6542,8042,80-
12 jun 202443,7043,7543,2543,7043,70-
11 jun 202443,8043,9543,5043,6043,60-
10 jun 202443,5543,8043,4043,8043,8044
07 jun 202443,8544,1543,6043,8043,80-
06 jun 202443,3044,0043,3043,9543,95-
05 jun 202443,6543,9043,5543,7043,70-
04 jun 202443,7544,0543,6543,7043,70-
03 jun 202444,3044,3043,6543,7043,70-
31 may 202443,6544,2043,3044,2044,20-
30 may 202443,3543,6543,1043,6543,65-
29 may 202443,7043,8543,3043,4543,45-
28 may 202444,0044,2043,7043,7543,75-
27 may 202444,2044,2043,8044,0044,00-
24 may 202444,6544,6544,2044,2044,20-
23 may 202446,0046,0044,6544,7044,70-
22 may 202445,9546,0545,6545,8545,85-
21 may 202446,6546,7045,8045,9545,95-
20 may 202446,6546,8546,4046,6546,65-
17 may 202446,4546,6046,4046,6046,60-
16 may 202446,8547,1046,5546,5546,55-
15 may 202446,3546,8546,3046,8546,85-
14 may 202446,5546,6546,3046,3546,35-
13 may 202447,0547,0546,3046,6546,65-
10 may 202447,5047,5546,9047,0547,05-
09 may 202446,7547,4546,7547,4047,40-
08 may 202446,8546,9046,5546,7546,75-
07 may 202447,5547,6546,8546,8546,85-
06 may 202447,0547,7047,0547,4547,45-
03 may 202446,4047,2546,4047,0047,00-
02 may 202444,8046,5044,8046,2546,25-
30 abr 202444,4045,4043,2043,7043,70-
29 abr 202443,1043,3543,0543,3543,35-
26 abr 202442,4543,1042,4543,1043,10-
25 abr 202442,9542,9542,1042,3542,35-
24 abr 202442,8043,1042,8042,9542,95-
23 abr 202442,3542,7542,3542,7042,70-
22 abr 202441,8542,3041,8542,2542,25-
19 abr 202441,7041,9541,7041,8541,85-
18 abr 202441,9042,0041,7041,8041,80-
17 abr 202441,6041,9041,4541,9041,903
16 abr 202441,6041,6541,3041,6541,65-
15 abr 202441,8542,0541,6541,6541,65-
12 abr 202442,0542,0541,6541,6541,655
11 abr 202441,6042,1041,6042,1042,10-
10 abr 202441,7041,8041,3041,6041,60-
09 abr 202441,8041,8541,6541,6541,65-
08 abr 202442,2542,3041,8541,8541,85-
05 abr 202441,8542,4041,8542,3042,30-
04 abr 202442,0042,3541,8541,8541,85-
03 abr 202442,2042,2041,8041,9041,90-
02 abr 202442,6042,6042,1542,2542,25-
28 mar 202442,7042,7042,4442,5842,58-
27 mar 202442,2642,8442,2642,6442,64-
26 mar 202442,4042,7642,2442,2442,24-
25 mar 202441,7642,4241,7242,3842,38-
22 mar 202442,1042,1041,6441,8841,88-
21 mar 202442,2442,2441,8642,1242,12-
20 mar 202441,9642,1041,6842,1042,10200
19 mar 202442,2642,2641,9041,9841,98-
18 mar 202442,3042,4042,0642,2242,22-
15 mar 202442,3242,5242,2442,3042,30-
14 mar 202442,7042,7042,2642,3242,32-
13 mar 202442,9642,9842,4042,6042,60-
12 mar 202441,9042,9441,7642,9442,94-
11 mar 202441,1441,8641,1441,8041,80-
08 mar 202441,3641,3640,9641,2641,261
07 mar 202441,4041,4040,9241,3641,36-
06 mar 202441,9041,9241,4241,4241,42-
05 mar 202442,1042,1041,6041,8841,88-
04 mar 202442,7242,7242,0242,2242,22-
01 mar 202443,8843,8842,2242,4442,44-
29 feb 202443,2444,9843,2443,8243,82-
28 feb 202443,4444,3643,4444,3444,34-
27 feb 202443,6643,6643,3843,4043,40-
26 feb 202443,5843,9243,5843,6843,68-
23 feb 202444,2444,2443,6843,7043,70-
22 feb 202443,9244,2443,6444,2444,24-
21 feb 202443,6044,0843,5643,8043,80-
20 feb 202444,1244,1243,4243,5843,58-
19 feb 202443,4044,3443,4043,9843,981300
16 feb 202443,5844,7643,5844,2044,2069
15 feb 202444,3844,6243,4043,5443,54-
14 feb 202443,8644,5843,8644,2244,22-
13 feb 202444,6044,7243,2843,8043,80-
12 feb 202444,0644,6444,0644,5844,58-
09 feb 202444,6244,8643,9444,0244,02-
08 feb 202445,3245,3244,4844,6244,62-
07 feb 202445,0645,4244,9845,3045,30-
06 feb 202445,1845,5645,0645,0645,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...