FPE3.DE - Fuchs Petrolub SE

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
29 ago. 201930,8031,3830,6831,2231,22136.747
28 ago. 201931,6431,7430,7030,9430,94160.004
27 ago. 201931,5031,8231,3031,8231,82190.642
26 ago. 201931,1031,6230,9631,5631,56119.429
23 ago. 201931,6632,4231,3031,3031,30163.716
22 ago. 201931,4831,8031,2631,5231,52191.045
21 ago. 201931,2431,9431,2431,6231,62183.649
20 ago. 201931,5831,9030,9431,1431,14215.452
19 ago. 201931,4431,7631,0831,7431,74282.117
16 ago. 201930,7031,1030,5831,0431,04187.480
15 ago. 201931,3831,3830,4630,6230,62232.847
14 ago. 201931,9431,9431,0831,0831,08205.282
13 ago. 201931,9632,3831,4232,0032,00252.801
12 ago. 201932,2232,5831,9832,1232,12148.111
09 ago. 201932,1832,3832,0032,2032,20212.922
08 ago. 201932,2432,4432,0032,4432,44207.072
07 ago. 201932,1832,4431,9432,2032,20288.998
06 ago. 201931,7032,6031,7032,0832,08319.140
05 ago. 201932,5232,5631,8032,2832,28323.268
02 ago. 201933,8034,3833,1033,1433,14436.248
01 ago. 201933,1435,9233,0034,8234,82433.601
31 jul. 201934,7835,5034,7834,9434,94187.528
30 jul. 201935,7235,7234,5834,8634,86125.031
29 jul. 201935,8235,9835,5235,5235,52111.764
26 jul. 201935,8235,9235,4835,9035,90110.091
25 jul. 201936,2836,3035,3035,7035,70183.879
24 jul. 201935,3236,2635,1636,0436,04168.531
23 jul. 201935,1435,4034,7635,2835,28414.239
22 jul. 201935,0235,1034,7234,8834,88172.645
19 jul. 201934,7835,1434,5234,8434,84207.375
*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