Mercados españoles cerrados

freenet AG (FNTN.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,800,00 (0,00%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202424,8024,8824,7024,8024,80143.984
27 jun 202424,9824,9824,9824,9824,98-
26 jun 202425,3625,4024,9024,9824,98218.658
25 jun 202425,2425,4025,2025,3225,32183.387
24 jun 202425,1625,4624,9625,3425,34255.242
21 jun 202425,3225,3824,9225,0025,00972.094
20 jun 202425,2825,4825,2025,3225,32150.974
19 jun 202425,1825,3425,1625,2425,24317.732
18 jun 202425,0225,1824,8825,1425,14295.270
17 jun 202425,0025,2024,8024,8824,88170.629
14 jun 202425,2825,2824,7424,8424,84433.798
13 jun 202425,4825,5425,2225,2425,24215.462
12 jun 202425,4025,7225,2825,5225,52240.535
11 jun 202425,4625,5025,1625,4025,40292.908
10 jun 202425,3225,5825,3025,4825,48289.489
07 jun 202425,6625,6625,1825,4225,42399.153
06 jun 202425,5025,6625,4025,6225,62250.133
05 jun 202425,4025,6625,4025,5625,56423.688
04 jun 202424,8625,3824,7825,3825,38818.011
03 jun 202424,0024,5224,0024,5024,50276.646
31 may 202423,7424,0223,6823,9823,98558.776
30 may 202423,3423,7023,3223,7023,70206.839
29 may 202423,0223,5423,0223,4023,40436.898
28 may 202423,1623,2423,0423,1823,18293.324
27 may 202423,1623,2223,0823,1023,10162.210
24 may 202423,1223,2823,0623,1823,18211.830
23 may 202423,3023,3623,1623,2423,24276.751
22 may 202423,4423,4823,3023,3623,36342.531
21 may 202423,7023,7223,1823,4623,46647.089
20 may 202423,8223,8823,7023,7623,76463.544
17 may 202423,0023,8822,9823,8823,88648.354
16 may 202423,8823,8822,7823,0223,02813.207
15 may 202424,0024,0023,7423,9223,92442.055
14 may 202424,1024,2223,9624,0024,00394.026
13 may 202423,9024,0623,7423,9823,98308.708
10 may 202423,9424,0223,6823,7823,78383.597
09 may 202423,7423,8823,4823,7423,74551.782
09 may 20241.77 Dividendo
08 may 202425,7225,7225,2025,3423,59493.551
07 may 202425,7025,7625,4425,6023,83668.800
06 may 202425,3426,0025,2625,7423,96413.106
03 may 202425,9025,9625,1625,1623,42753.112
02 may 202426,2426,4025,9425,9424,15441.470
30 abr 202427,0027,0625,9626,0424,24624.068
29 abr 202427,1227,1826,6227,0625,19443.685
26 abr 202426,8627,1226,8227,1025,23236.735
25 abr 202427,0827,0826,6426,7824,93334.022
24 abr 202427,3827,4226,9226,9425,08236.803
23 abr 202427,3227,3427,1627,3025,41189.861
22 abr 202427,1027,3427,0027,2625,38260.054
19 abr 202426,8827,0226,7226,9025,04265.017
18 abr 202426,5626,9626,5426,9225,06238.181
17 abr 202426,2026,6626,1426,4824,65239.975
16 abr 202426,3626,5426,1426,1624,35328.725
15 abr 202426,5026,7426,3626,5024,67222.080
12 abr 202426,5426,8226,5026,5424,71269.620
11 abr 202426,5026,5626,2426,4424,61268.610
10 abr 202426,1826,5026,1826,3824,56205.146
09 abr 202426,2826,2826,0426,0824,28194.564
08 abr 202426,3226,4026,1826,3024,48198.757
05 abr 202426,5826,6026,2026,2624,44219.795
04 abr 202426,5226,7426,5226,7424,89273.568
03 abr 202426,0226,5625,9826,5624,72330.329
02 abr 202426,3626,3825,9626,0224,22350.116
28 mar 202426,0226,1826,0026,0824,28338.119
27 mar 202425,5026,0625,5026,0024,20442.147
26 mar 202425,4625,5825,3425,5023,74265.570
25 mar 202425,0825,4625,0425,4223,66264.344
22 mar 202425,2025,2825,0825,1223,38254.204
21 mar 202425,5825,5825,1425,1423,40281.152
20 mar 202425,2025,5025,1625,5023,74210.637
19 mar 202425,1025,2825,0425,1823,44314.845
18 mar 202425,3025,3225,0425,0823,35265.575
15 mar 202425,0025,5425,0025,2023,461.509.913
14 mar 202425,3025,3624,9424,9623,23269.442
13 mar 202425,6025,7425,1625,2023,46392.518
12 mar 202425,7025,7825,4825,5223,76329.011
11 mar 202426,0626,1825,5425,6223,85256.095
08 mar 202426,0826,1825,9626,1024,30215.717
07 mar 202425,9826,3425,8826,0024,20336.883
06 mar 202426,0426,1825,9426,0224,22305.013
05 mar 202425,8626,0025,6425,9824,18227.832
04 mar 202425,4425,9025,3825,8824,09308.897
01 mar 202425,0225,5425,0225,4423,68362.712
29 feb 202424,2625,0024,1624,9423,22761.441
28 feb 202424,3824,5024,1224,3622,68341.595
27 feb 202424,0424,3823,9424,3622,68307.237
26 feb 202424,3224,3224,0424,0422,38252.977
23 feb 202424,1024,3223,9624,3222,64259.187
22 feb 202424,1624,3224,0424,1422,47238.632
21 feb 202424,1224,2224,0024,0822,42207.974
20 feb 202424,0824,2823,9424,2022,53148.461
19 feb 202424,0624,2624,0224,1022,43219.286
16 feb 202424,1024,3223,9824,0422,38317.876
15 feb 202423,9024,1423,8424,0622,40211.060
14 feb 202423,7024,0823,6823,8822,23243.188
13 feb 202423,9224,0223,5823,7022,06412.814
12 feb 202423,4223,8423,4223,8422,19325.719
09 feb 202423,6023,8023,2423,3421,73404.588
08 feb 202424,0024,0623,7223,7422,10469.113
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...