Correo

FPE3.DE - Fuchs Petrolub SE

XETRA - XETRA Precio demorado. Divisa en EUR

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
02 jul. 2020	35,98	36,66	35,86	36,42	36,42	212.285
01 jul. 2020	35,98	36,20	35,16	35,72	35,72	96.695
30 jun. 2020	35,58	35,78	34,76	35,74	35,74	178.156
29 jun. 2020	35,72	35,96	35,20	35,82	35,82	91.872
26 jun. 2020	35,60	36,16	35,50	35,50	35,50	90.618
25 jun. 2020	35,04	35,42	34,72	35,36	35,36	98.590
24 jun. 2020	36,56	36,64	35,12	35,12	35,12	111.456
23 jun. 2020	36,08	36,50	35,98	36,30	36,30	98.703
22 jun. 2020	36,26	36,68	35,92	36,00	36,00	88.006
19 jun. 2020	36,28	36,52	35,84	36,52	36,52	545.595
18 jun. 2020	35,80	36,42	35,60	36,18	36,18	212.581
17 jun. 2020	35,56	35,98	35,56	35,86	35,86	144.342
16 jun. 2020	35,84	36,20	35,48	35,80	35,80	128.906
15 jun. 2020	35,02	35,40	34,64	35,30	35,30	117.855
12 jun. 2020	35,80	36,40	35,50	35,74	35,74	150.474
11 jun. 2020	36,50	37,00	35,86	35,86	35,86	124.181
10 jun. 2020	37,20	37,66	36,72	37,32	37,32	101.488
09 jun. 2020	38,12	38,28	36,84	37,44	37,44	142.971
08 jun. 2020	37,48	38,36	37,12	38,36	38,36	147.874
05 jun. 2020	37,30	37,90	36,56	37,90	37,90	170.480
04 jun. 2020	37,20	37,70	36,64	37,16	37,16	176.539
03 jun. 2020	37,00	37,46	36,60	37,46	37,46	211.676
02 jun. 2020	36,50	37,16	36,10	36,96	36,96	166.226
29 may. 2020	36,10	36,10	35,42	35,82	35,82	304.264
28 may. 2020	35,72	36,36	35,58	36,36	36,36	176.662
27 may. 2020	34,86	35,96	34,74	35,56	35,56	160.342
26 may. 2020	35,38	35,38	34,86	35,16	35,16	91.806
25 may. 2020	34,92	35,32	34,72	34,96	34,96	40.556
22 may. 2020	33,80	34,98	33,68	34,60	34,60	97.260
21 may. 2020	34,88	34,88	34,08	34,22	34,22	115.059
20 may. 2020	34,04	34,86	34,02	34,66	34,66	112.911
19 may. 2020	34,36	34,78	34,02	34,28	34,28	133.418
18 may. 2020	33,06	34,30	33,00	34,14	34,14	101.658
15 may. 2020	32,12	33,00	32,12	32,60	32,60	202.809
14 may. 2020	33,38	33,52	31,78	32,06	32,06	210.183
13 may. 2020	34,58	34,72	33,18	33,54	33,54	229.838
12 may. 2020	34,86	35,38	34,44	34,84	34,84	205.204
11 may. 2020	34,86	35,68	34,64	34,78	34,78	142.192
08 may. 2020	35,32	35,78	34,98	35,06	35,06	103.465
07 may. 2020	34,20	35,12	34,08	35,10	35,10	167.647
06 may. 2020	34,52	34,82	33,92	34,22	34,22	136.078
06 may. 2020	0.97 Dividendo
05 may. 2020	34,60	35,68	34,42	35,50	34,53	172.415
04 may. 2020	34,70	34,78	33,66	34,26	33,32	246.805
30 abr. 2020	37,18	37,32	35,10	35,46	34,49	239.591
29 abr. 2020	36,40	37,46	36,38	37,34	36,32	164.372
28 abr. 2020	36,70	37,00	35,92	36,48	35,48	143.401
27 abr. 2020	36,06	36,56	35,62	35,92	34,94	146.258
24 abr. 2020	37,20	37,20	35,78	35,78	34,80	115.705
23 abr. 2020	37,34	37,36	36,68	37,18	36,16	119.061
22 abr. 2020	36,48	37,02	36,08	37,02	36,01	144.659
21 abr. 2020	37,50	37,54	36,00	36,08	35,09	165.071
20 abr. 2020	37,54	38,92	37,34	37,86	36,83	189.398
17 abr. 2020	36,42	37,28	36,16	37,24	36,22	182.600
16 abr. 2020	36,00	36,36	35,54	35,64	34,67	239.648
15 abr. 2020	37,40	37,58	35,74	35,74	34,76	282.261
14 abr. 2020	37,32	37,58	36,92	37,22	36,20	195.685
09 abr. 2020	36,64	37,22	36,10	36,98	35,97	264.445
08 abr. 2020	36,14	36,38	35,32	35,92	34,94	140.542
07 abr. 2020	35,28	36,44	35,20	36,22	35,23	211.601
06 abr. 2020	34,12	34,72	33,58	34,10	33,17	183.329
03 abr. 2020	32,64	33,70	32,04	33,40	32,49	138.594
02 abr. 2020	33,60	33,68	31,74	32,62	31,73	246.118
01 abr. 2020	31,94	33,58	31,36	33,42	32,51	204.346
31 mar. 2020	32,10	33,10	31,46	32,32	31,44	257.993
30 mar. 2020	30,98	32,00	30,68	32,00	31,13	107.084
27 mar. 2020	33,32	33,32	30,56	30,90	30,06	217.337
26 mar. 2020	32,04	33,56	32,02	33,56	32,64	218.561
25 mar. 2020	34,48	35,20	32,00	32,98	32,08	176.629
24 mar. 2020	32,04	34,00	31,98	33,52	32,60	272.762
23 mar. 2020	32,06	32,96	31,46	31,94	31,07	302.853
20 mar. 2020	34,20	35,96	33,00	34,26	33,32	711.420
19 mar. 2020	29,48	35,12	28,90	31,82	30,95	728.603
18 mar. 2020	26,14	31,86	26,00	31,76	30,89	748.042
17 mar. 2020	27,50	28,26	25,56	26,86	26,13	410.200
16 mar. 2020	27,36	27,80	25,70	26,90	26,16	570.956
13 mar. 2020	29,90	31,82	28,74	29,10	28,30	586.226
12 mar. 2020	31,00	31,12	28,78	29,50	28,69	533.859
11 mar. 2020	31,96	32,68	31,68	32,24	31,36	313.990
10 mar. 2020	32,26	33,64	31,56	31,76	30,89	378.979
09 mar. 2020	31,50	32,70	31,22	31,98	31,11	342.017
06 mar. 2020	33,82	34,12	33,10	33,92	32,99	236.086
05 mar. 2020	35,60	35,76	34,26	34,28	33,34	264.786
04 mar. 2020	35,58	36,30	35,24	35,42	34,45	182.029
03 mar. 2020	35,22	36,12	35,18	35,20	34,24	332.420
02 mar. 2020	35,06	35,54	33,90	34,68	33,73	327.743
28 feb. 2020	35,00	35,66	34,32	34,52	33,58	491.877
27 feb. 2020	36,50	36,98	35,72	36,00	35,02	268.564
26 feb. 2020	37,18	37,58	35,88	37,38	36,36	280.808
25 feb. 2020	38,58	38,60	37,40	37,50	36,48	294.248
24 feb. 2020	39,00	39,00	37,50	38,00	36,96	277.840
21 feb. 2020	40,14	40,54	39,36	39,36	38,28	183.147
20 feb. 2020	41,00	41,22	39,90	40,40	39,30	256.653
19 feb. 2020	40,56	41,22	40,20	41,20	40,07	214.420
18 feb. 2020	41,72	41,74	40,68	40,68	39,57	156.025
17 feb. 2020	42,12	42,34	41,72	42,10	40,95	88.872
14 feb. 2020	42,50	42,88	41,90	42,04	40,89	221.887
13 feb. 2020	42,08	42,92	42,08	42,74	41,57	233.387
12 feb. 2020	41,98	42,86	41,74	42,84	41,67	195.338
11 feb. 2020	41,18	41,82	41,16	41,80	40,66	135.223
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