Mercados españoles cerrados

Fuchs Petrolub SE (FPE3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,60+0,10 (+0,27%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202036,4036,6236,2636,6036,6074.778
06 ago. 202036,6237,0036,2436,5036,50106.891
05 ago. 202036,5636,9036,2636,7236,72129.761
04 ago. 202036,5836,7836,1836,3436,34151.129
03 ago. 202036,0037,1235,8236,6436,64137.692
31 jul. 202037,3037,3636,8437,1037,10146.857
30 jul. 202038,1438,1436,8837,4037,40168.965
29 jul. 202038,3638,7038,1238,3038,30179.097
28 jul. 202037,2038,1436,3238,1438,14217.877
27 jul. 202037,9638,4837,9038,3038,30104.281
24 jul. 202038,3038,3637,5038,1038,1090.817
23 jul. 202038,3638,5638,0038,5038,50141.093
22 jul. 202038,2839,1238,0238,2838,2896.099
21 jul. 202038,5039,0238,3638,5438,54126.460
20 jul. 2020------
17 jul. 202038,0038,2237,6238,0838,0880.619
16 jul. 202038,2838,3837,7038,2638,26103.555
15 jul. 202038,5038,8438,1238,3838,3894.832
14 jul. 202038,0438,4437,1838,3638,36152.775
13 jul. 202038,0238,9237,9838,0838,08171.028
10 jul. 202036,4037,6236,4037,4037,40130.053
09 jul. 202037,1637,3836,6436,6636,66141.362
08 jul. 202036,8837,3436,8236,9836,9881.349
07 jul. 202037,5037,5036,6237,1437,14103.058
06 jul. 202036,9837,5636,7437,2437,24126.403
03 jul. 202036,2436,8036,2436,4236,4271.628
02 jul. 202035,9836,6635,8636,4236,42212.285
01 jul. 202035,9836,2035,1635,7235,7296.695
30 jun. 202035,5835,7834,7635,7435,74178.156
29 jun. 202035,7235,9635,2035,8235,8291.872
26 jun. 202035,6036,1635,5035,5035,5090.618
25 jun. 202035,0435,4234,7235,3635,3698.590
24 jun. 202036,5636,6435,1235,1235,12111.456
23 jun. 202036,0836,5035,9836,3036,3098.703
22 jun. 202036,2636,6835,9236,0036,0088.006
19 jun. 202036,2836,5235,8436,5236,52545.595
18 jun. 202035,8036,4235,6036,1836,18212.581
17 jun. 202035,5635,9835,5635,8635,86144.342
16 jun. 202035,8436,2035,4835,8035,80128.906
15 jun. 202035,0235,4034,6435,3035,30117.855
12 jun. 202035,8036,4035,5035,7435,74150.474
11 jun. 202036,5037,0035,8635,8635,86124.181
10 jun. 202037,2037,6636,7237,3237,32101.488
09 jun. 202038,1238,2836,8437,4437,44142.971
08 jun. 202037,4838,3637,1238,3638,36147.874
05 jun. 202037,3037,9036,5637,9037,90170.480
04 jun. 202037,2037,7036,6437,1637,16176.539
03 jun. 202037,0037,4636,6037,4637,46211.676
02 jun. 202036,5037,1636,1036,9636,96166.226
29 may. 202036,1036,1035,4235,8235,82304.264
28 may. 202035,7236,3635,5836,3636,36176.662
27 may. 202034,8635,9634,7435,5635,56160.342
26 may. 202035,3835,3834,8635,1635,1691.806
25 may. 202034,9235,3234,7234,9634,9640.556
22 may. 202033,8034,9833,6834,6034,6097.260
21 may. 202034,8834,8834,0834,2234,22115.059
20 may. 202034,0434,8634,0234,6634,66112.911
19 may. 202034,3634,7834,0234,2834,28133.418
18 may. 202033,0634,3033,0034,1434,14101.658
15 may. 202032,1233,0032,1232,6032,60202.809
14 may. 202033,3833,5231,7832,0632,06210.183
13 may. 202034,5834,7233,1833,5433,54229.838
12 may. 202034,8635,3834,4434,8434,84205.204
11 may. 202034,8635,6834,6434,7834,78142.192
08 may. 202035,3235,7834,9835,0635,06103.465
07 may. 202034,2035,1234,0835,1035,10167.647
06 may. 202034,5234,8233,9234,2234,22136.078
06 may. 20200.97 Dividendo
05 may. 202034,6035,6834,4235,5034,53172.415
04 may. 202034,7034,7833,6634,2633,32246.805
30 abr. 202037,1837,3235,1035,4634,49239.591
29 abr. 202036,4037,4636,3837,3436,32164.372
28 abr. 202036,7037,0035,9236,4835,48143.401
27 abr. 202036,0636,5635,6235,9234,94146.258
24 abr. 202037,2037,2035,7835,7834,80115.705
23 abr. 202037,3437,3636,6837,1836,16119.061
22 abr. 202036,4837,0236,0837,0236,01144.659
21 abr. 202037,5037,5436,0036,0835,09165.071
20 abr. 202037,5438,9237,3437,8636,83189.398
17 abr. 202036,4237,2836,1637,2436,22182.600
16 abr. 202036,0036,3635,5435,6434,67239.648
15 abr. 202037,4037,5835,7435,7434,76282.261
14 abr. 202037,3237,5836,9237,2236,20195.685
09 abr. 202036,6437,2236,1036,9835,97264.445
08 abr. 202036,1436,3835,3235,9234,94140.542
07 abr. 202035,2836,4435,2036,2235,23211.601
06 abr. 202034,1234,7233,5834,1033,17183.329
03 abr. 202032,6433,7032,0433,4032,49138.594
02 abr. 202033,6033,6831,7432,6231,73246.118
01 abr. 202031,9433,5831,3633,4232,51204.346
31 mar. 202032,1033,1031,4632,3231,44257.993
30 mar. 202030,9832,0030,6832,0031,13107.084
27 mar. 202033,3233,3230,5630,9030,06217.337
26 mar. 202032,0433,5632,0233,5632,64218.561
25 mar. 202034,4835,2032,0032,9832,08176.629
24 mar. 202032,0434,0031,9833,5232,60272.762
23 mar. 202032,0632,9631,4631,9431,07302.853
20 mar. 202034,2035,9633,0034,2633,32711.420
19 mar. 202029,4835,1228,9031,8230,95728.603
18 mar. 202026,1431,8626,0031,7630,89748.042
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines