FPE3.DE - Fuchs Petrolub SE

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 202041,5042,0241,5042,0042,00116.701
23 ene. 202042,1242,1241,2641,2641,26223.119
22 ene. 202042,0842,6642,0842,4442,44174.061
21 ene. 202042,0242,6041,0242,0842,08360.579
20 ene. 202043,5443,8643,3043,7643,76104.204
17 ene. 202044,0844,3043,4643,5443,54314.104
16 ene. 202043,7244,7043,7244,1044,10261.116
15 ene. 202044,9645,0843,2044,0044,00470.947
14 ene. 202045,7645,7644,8844,9644,96210.484
13 ene. 202045,5645,7245,1245,7245,72233.878
10 ene. 202045,3445,7045,3045,5045,50184.860
09 ene. 202045,1045,4445,0445,3445,34191.596
08 ene. 202044,6444,8644,2844,8044,80168.458
07 ene. 202044,7045,1844,4844,6844,68188.486
06 ene. 202044,3844,9444,0844,7644,76270.020
03 ene. 202044,2644,8443,9644,8444,84203.364
02 ene. 202043,9044,6243,7644,6244,62158.829
30 dic. 201944,2044,2043,7844,1644,1667.757
27 dic. 201944,0044,3243,7044,3044,30128.478
23 dic. 201943,6044,0043,4844,0044,00149.778
20 dic. 201943,3043,8643,3043,8043,80334.801
19 dic. 201942,9843,3042,8043,3043,30216.542
18 dic. 201942,8843,1642,8242,9642,96144.993
17 dic. 201943,2443,3042,6843,0043,00220.906
16 dic. 201943,0043,6842,9043,2843,28234.571
13 dic. 201943,0643,3842,6842,9242,92372.268
12 dic. 201940,6642,4440,6642,3042,30377.579
11 dic. 201940,5440,8040,1640,6040,60131.862
10 dic. 201939,8840,4439,3040,4240,42150.061
09 dic. 201939,9840,1439,6839,8439,8493.206
06 dic. 201939,8640,2239,5240,2240,22115.339
05 dic. 201939,5040,2039,4639,6239,62143.876
04 dic. 201938,4039,8038,4039,6639,66167.055
03 dic. 201938,7238,9838,3438,5038,50150.857
02 dic. 201939,2839,5638,3438,4638,46161.930
29 nov. 201939,5039,5639,0239,2039,20106.019
28 nov. 201939,9239,9239,3839,5639,5670.681
27 nov. 201939,5839,9239,5439,6639,66111.608
26 nov. 201939,3639,9639,2839,6839,68361.688
25 nov. 201939,1639,5839,0839,5039,50152.858
22 nov. 201939,0639,8239,0639,3039,30153.216
21 nov. 201939,4439,4839,0439,4639,46167.620
20 nov. 201939,3039,7638,6839,7639,76170.802
19 nov. 201939,9840,3639,3639,7239,72225.331
18 nov. 201940,4240,5439,7640,1040,10183.635
15 nov. 201940,9841,0240,4240,8640,86137.245
14 nov. 201940,2840,8240,1640,6240,62131.496
13 nov. 201940,5040,6640,0640,6440,64120.967
12 nov. 201940,7040,9040,3040,6440,64177.617
11 nov. 201940,7640,9440,3640,7040,70108.625
08 nov. 201941,0041,0040,5440,8640,86163.983
07 nov. 201940,9441,2840,7840,9640,96201.883
06 nov. 201940,6041,1040,4640,7640,76246.392
05 nov. 201940,7041,7440,6641,1441,14426.413
04 nov. 201939,2040,4239,1040,2040,20273.628
01 nov. 201938,3839,2038,2838,9438,94207.949
31 oct. 201937,7238,5037,2638,2838,28393.875
30 oct. 201936,8439,3836,8437,2837,28954.169
29 oct. 201935,0035,1033,9634,1234,12212.172
28 oct. 201933,9435,5033,9435,2435,24233.268
25 oct. 201933,7834,2833,5634,1634,16154.415
24 oct. 201933,7034,0233,5433,6233,62246.508
23 oct. 201934,4834,5633,1833,5433,54279.127
22 oct. 201935,1835,3234,5634,6834,68231.408
21 oct. 201934,9435,6034,7635,0235,02171.857
18 oct. 201934,7835,1034,4834,7434,74132.053
17 oct. 201934,3835,1434,3834,7434,74192.540
16 oct. 201934,8234,9234,4834,7034,70201.279
15 oct. 201934,3835,1434,1634,8634,86151.972
14 oct. 201933,9634,2633,5634,1834,18115.142
11 oct. 201933,4633,9433,2433,9233,92177.724
10 oct. 201932,7033,2232,5433,1033,10163.156
09 oct. 201932,0832,6431,7232,5632,56166.232
08 oct. 201933,0833,0831,7031,9631,96164.842
07 oct. 201932,6432,8432,0432,8032,80205.675
04 oct. 201931,7232,6231,5632,5232,52341.318
02 oct. 201933,1833,4231,5431,7431,74298.786
01 oct. 201934,7434,7433,4833,8433,84250.247
30 sept. 201933,9434,5833,9034,4634,46244.102
27 sept. 201933,4034,4633,4034,0834,08150.000
26 sept. 201932,8033,4032,7233,2633,26202.553
25 sept. 201933,0033,1432,5632,9432,94148.109
24 sept. 201933,6434,0033,2833,2833,28124.267
23 sept. 201934,1234,2833,2033,6433,64171.425
20 sept. 201934,5234,5233,6634,1834,18324.952
19 sept. 201934,4034,8234,3434,5234,52167.459
18 sept. 201935,0035,0634,4234,6034,60175.066
17 sept. 201935,0035,0034,3634,9234,92133.090
16 sept. 201935,2835,2834,7434,9634,96147.319
13 sept. 201935,0035,2834,9235,2435,24155.505
12 sept. 201935,0435,5234,5434,9834,98198.849
11 sept. 201935,2035,6234,9435,0235,02205.301
10 sept. 201933,8035,5433,5835,3235,32279.151
09 sept. 201933,0033,9632,7233,9033,90193.230
06 sept. 201932,7632,9232,5432,8232,82141.060
05 sept. 201931,4032,7031,4032,4832,48186.737
04 sept. 201931,5432,0231,4831,7031,70129.119
03 sept. 201931,5431,8831,4231,4431,44136.457
02 sept. 201931,6832,0631,6831,7631,7682.771
30 ago. 201931,3432,0031,3431,7831,78135.624
*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