FPE3.DE - Fuchs Petrolub SE

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
17 mar. 202027,5028,2625,5626,8626,13410.200
16 mar. 202027,3627,8025,7026,9026,16570.956
13 mar. 202029,9031,8228,7429,1028,30586.226
12 mar. 202031,0031,1228,7829,5028,69533.859
11 mar. 202031,9632,6831,6832,2431,36313.990
10 mar. 202032,2633,6431,5631,7630,89378.979
09 mar. 202031,5032,7031,2231,9831,11342.017
06 mar. 202033,8234,1233,1033,9232,99236.086
05 mar. 202035,6035,7634,2634,2833,34264.786
04 mar. 202035,5836,3035,2435,4234,45182.029
03 mar. 202035,2236,1235,1835,2034,24332.420
02 mar. 202035,0635,5433,9034,6833,73327.743
28 feb. 202035,0035,6634,3234,5233,58491.877
27 feb. 202036,5036,9835,7236,0035,02268.564
26 feb. 202037,1837,5835,8837,3836,36280.808
25 feb. 202038,5838,6037,4037,5036,48294.248
24 feb. 202039,0039,0037,5038,0036,96277.840
21 feb. 202040,1440,5439,3639,3638,28183.147
20 feb. 202041,0041,2239,9040,4039,30256.653
19 feb. 202040,5641,2240,2041,2040,07214.420
18 feb. 202041,7241,7440,6840,6839,57156.025
17 feb. 202042,1242,3441,7242,1040,9588.872
14 feb. 202042,5042,8841,9042,0440,89221.887
13 feb. 202042,0842,9242,0842,7441,57233.387
12 feb. 202041,9842,8641,7442,8441,67195.338
11 feb. 202041,1841,8241,1641,8040,66135.223
*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