Fuchs Petrolub SE (FPE3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

47,14-0,78 (-1,63%)

Al cierre: 5:35PM CET

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
25 ene. 2021	48,12	48,40	46,98	47,14	47,14	87.563
22 ene. 2021	48,10	48,20	47,34	47,92	47,92	98.151
21 ene. 2021	48,42	48,54	47,78	48,10	48,10	117.171
20 ene. 2021	48,18	48,96	48,02	48,36	48,36	109.018
19 ene. 2021	48,48	48,74	47,96	48,16	48,16	122.149
18 ene. 2021	47,52	48,22	47,42	48,14	48,14	65.228
15 ene. 2021	48,50	48,50	47,60	47,78	47,78	106.351
14 ene. 2021	47,90	48,52	47,50	48,18	48,18	149.459
13 ene. 2021	48,16	49,70	47,60	47,62	47,62	188.599
12 ene. 2021	46,26	47,86	46,26	47,84	47,84	202.254
11 ene. 2021	45,60	46,40	44,96	45,96	45,96	272.145
08 ene. 2021	46,04	46,48	45,54	45,68	45,68	134.921
07 ene. 2021	46,30	46,42	45,80	46,00	46,00	118.651
06 ene. 2021	46,34	46,62	46,04	46,16	46,16	104.436
05 ene. 2021	46,80	46,80	45,84	46,46	46,46	138.862
04 ene. 2021	46,88	47,24	46,36	46,52	46,52	113.245
30 dic. 2020	46,84	46,84	46,44	46,44	46,44	65.834
29 dic. 2020	46,68	47,38	46,68	46,94	46,94	69.527
28 dic. 2020	47,08	47,16	46,78	46,96	46,96	54.856
23 dic. 2020	46,64	47,12	46,30	46,78	46,78	76.729
22 dic. 2020	46,72	47,00	46,54	46,82	46,82	79.752
21 dic. 2020	47,44	47,64	46,26	46,64	46,64	108.756
18 dic. 2020	48,42	48,52	47,92	47,92	47,92	241.253
17 dic. 2020	47,98	48,42	47,58	48,12	48,12	133.955
16 dic. 2020	47,38	47,88	47,28	47,84	47,84	170.403
15 dic. 2020	46,02	47,48	46,02	47,34	47,34	135.139
14 dic. 2020	45,68	46,34	45,62	45,96	45,96	170.197
11 dic. 2020	46,10	46,10	45,18	45,74	45,74	159.440
10 dic. 2020	46,20	46,58	46,08	46,08	46,08	141.939
09 dic. 2020	46,60	46,92	46,26	46,34	46,34	168.366
08 dic. 2020	46,00	46,62	45,10	46,56	46,56	174.941
07 dic. 2020	47,50	47,78	47,24	47,40	47,40	107.755
04 dic. 2020	47,82	47,84	47,36	47,74	47,74	65.365
03 dic. 2020	48,66	48,70	47,64	47,72	47,72	120.824
02 dic. 2020	48,00	48,66	48,00	48,64	48,64	133.651
01 dic. 2020	48,08	48,62	47,86	48,10	48,10	107.605
30 nov. 2020	47,94	48,88	47,84	47,92	47,92	272.129
27 nov. 2020	48,06	48,40	47,72	48,26	48,26	103.903
26 nov. 2020	47,64	48,18	47,64	47,94	47,94	80.889
25 nov. 2020	47,78	48,12	47,58	47,94	47,94	122.434
24 nov. 2020	48,28	48,76	47,62	48,02	48,02	199.358
23 nov. 2020	48,80	49,00	48,42	48,50	48,50	122.788
20 nov. 2020	48,80	48,98	48,26	48,74	48,74	114.308
19 nov. 2020	49,46	49,46	48,32	48,48	48,48	180.012
18 nov. 2020	48,16	49,38	48,10	49,36	49,36	187.649
17 nov. 2020	48,96	48,96	48,56	48,82	48,82	112.829
16 nov. 2020	48,34	48,90	47,88	48,66	48,66	154.611
13 nov. 2020	48,34	48,54	47,88	48,18	48,18	161.207
12 nov. 2020	47,02	48,38	46,82	47,98	47,98	178.932
11 nov. 2020	46,60	47,68	46,54	47,62	47,62	152.148
10 nov. 2020	46,44	47,34	46,16	46,40	46,40	300.140
09 nov. 2020	46,62	47,80	46,22	46,22	46,22	216.551
06 nov. 2020	46,58	46,74	45,60	46,10	46,10	147.003
05 nov. 2020	46,70	47,00	46,14	46,48	46,48	134.327
04 nov. 2020	45,70	46,80	45,18	46,50	46,50	135.017
03 nov. 2020	44,46	45,98	44,46	45,22	45,22	147.252
02 nov. 2020	44,18	44,66	43,94	44,36	44,36	140.314
30 oct. 2020	43,48	44,36	43,34	44,18	44,18	171.605
29 oct. 2020	43,28	44,06	43,24	43,84	43,84	236.547
28 oct. 2020	45,96	46,34	43,22	43,64	43,64	297.791
27 oct. 2020	46,30	47,18	45,70	46,76	46,76	163.064
26 oct. 2020	45,94	47,48	45,46	46,36	46,36	335.225
23 oct. 2020	45,30	46,30	45,20	46,18	46,18	231.524
22 oct. 2020	44,98	45,58	43,86	45,30	45,30	199.153
21 oct. 2020	45,80	45,80	44,90	45,30	45,30	131.639
20 oct. 2020	45,74	45,88	45,20	45,76	45,76	144.505
19 oct. 2020	45,50	45,88	45,14	45,54	45,54	174.915
16 oct. 2020	45,68	46,06	45,60	45,84	45,84	131.746
15 oct. 2020	44,82	45,44	43,94	45,44	45,44	213.239
14 oct. 2020	44,70	45,24	44,70	45,16	45,16	121.752
13 oct. 2020	44,50	45,26	44,30	44,76	44,76	179.814
12 oct. 2020	44,36	44,90	44,12	44,78	44,78	145.311
09 oct. 2020	45,34	45,60	44,56	44,70	44,70	156.774
08 oct. 2020	45,70	45,98	44,60	45,28	45,28	145.495
07 oct. 2020	45,50	45,82	45,44	45,66	45,66	167.684
06 oct. 2020	45,14	45,48	44,84	45,48	45,48	155.009
05 oct. 2020	44,36	45,18	44,30	45,04	45,04	179.106
02 oct. 2020	44,22	44,28	43,44	44,08	44,08	189.723
01 oct. 2020	43,68	44,66	43,28	44,56	44,56	259.681
30 sept. 2020	42,36	43,38	42,26	43,38	43,38	191.720
29 sept. 2020	42,30	42,66	42,04	42,64	42,64	143.335
28 sept. 2020	41,08	42,38	40,86	42,38	42,38	131.973
25 sept. 2020	40,72	40,84	40,32	40,60	40,60	71.406
24 sept. 2020	40,58	40,74	40,10	40,58	40,58	93.786
23 sept. 2020	40,44	41,28	40,40	40,84	40,84	140.270
22 sept. 2020	40,46	40,54	40,10	40,42	40,42	94.789
21 sept. 2020	40,94	41,00	39,96	40,20	40,20	102.035
18 sept. 2020	-	-	-	-	-	-
17 sept. 2020	41,92	42,58	41,60	42,00	42,00	118.961
16 sept. 2020	41,58	42,12	41,56	41,86	41,86	149.569
15 sept. 2020	41,96	42,20	41,48	41,58	41,58	172.958
14 sept. 2020	42,24	42,30	41,28	41,46	41,46	140.253
11 sept. 2020	40,52	42,12	40,50	41,94	41,94	236.193
10 sept. 2020	39,96	40,32	39,48	39,72	39,72	111.805
09 sept. 2020	37,96	39,86	37,96	39,68	39,68	158.211
08 sept. 2020	38,70	38,82	37,76	38,08	38,08	122.922
07 sept. 2020	38,32	38,72	38,20	38,68	38,68	56.460
04 sept. 2020	37,98	38,86	37,58	38,28	38,28	102.055
03 sept. 2020	38,78	39,34	38,10	38,34	38,34	140.769
02 sept. 2020	39,00	39,70	38,72	39,04	39,04	109.076
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

S&P 5003.855,36+13,89(+0,36%)

Nasdaq13.635,99+92,93(+0,69%)

NIKKEI 22528.822,29+190,84(+0,67%)

Fuchs Petrolub SE (FPE3.DE)

S&P 500
3.855,36
+13,89(+0,36%)

Nasdaq
13.635,99
+92,93(+0,69%)

NIKKEI 225
28.822,29
+190,84(+0,67%)