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
24 ene. 2020	41,50	42,02	41,50	42,00	42,00	116.701
23 ene. 2020	42,12	42,12	41,26	41,26	41,26	223.119
22 ene. 2020	42,08	42,66	42,08	42,44	42,44	174.061
21 ene. 2020	42,02	42,60	41,02	42,08	42,08	360.579
20 ene. 2020	43,54	43,86	43,30	43,76	43,76	104.204
17 ene. 2020	44,08	44,30	43,46	43,54	43,54	314.104
16 ene. 2020	43,72	44,70	43,72	44,10	44,10	261.116
15 ene. 2020	44,96	45,08	43,20	44,00	44,00	470.947
14 ene. 2020	45,76	45,76	44,88	44,96	44,96	210.484
13 ene. 2020	45,56	45,72	45,12	45,72	45,72	233.878
10 ene. 2020	45,34	45,70	45,30	45,50	45,50	184.860
09 ene. 2020	45,10	45,44	45,04	45,34	45,34	191.596
08 ene. 2020	44,64	44,86	44,28	44,80	44,80	168.458
07 ene. 2020	44,70	45,18	44,48	44,68	44,68	188.486
06 ene. 2020	44,38	44,94	44,08	44,76	44,76	270.020
03 ene. 2020	44,26	44,84	43,96	44,84	44,84	203.364
02 ene. 2020	43,90	44,62	43,76	44,62	44,62	158.829
30 dic. 2019	44,20	44,20	43,78	44,16	44,16	67.757
27 dic. 2019	44,00	44,32	43,70	44,30	44,30	128.478
23 dic. 2019	43,60	44,00	43,48	44,00	44,00	149.778
20 dic. 2019	43,30	43,86	43,30	43,80	43,80	334.801
19 dic. 2019	42,98	43,30	42,80	43,30	43,30	216.542
18 dic. 2019	42,88	43,16	42,82	42,96	42,96	144.993
17 dic. 2019	43,24	43,30	42,68	43,00	43,00	220.906
16 dic. 2019	43,00	43,68	42,90	43,28	43,28	234.571
13 dic. 2019	43,06	43,38	42,68	42,92	42,92	372.268
12 dic. 2019	40,66	42,44	40,66	42,30	42,30	377.579
11 dic. 2019	40,54	40,80	40,16	40,60	40,60	131.862
10 dic. 2019	39,88	40,44	39,30	40,42	40,42	150.061
09 dic. 2019	39,98	40,14	39,68	39,84	39,84	93.206
06 dic. 2019	39,86	40,22	39,52	40,22	40,22	115.339
05 dic. 2019	39,50	40,20	39,46	39,62	39,62	143.876
04 dic. 2019	38,40	39,80	38,40	39,66	39,66	167.055
03 dic. 2019	38,72	38,98	38,34	38,50	38,50	150.857
02 dic. 2019	39,28	39,56	38,34	38,46	38,46	161.930
29 nov. 2019	39,50	39,56	39,02	39,20	39,20	106.019
28 nov. 2019	39,92	39,92	39,38	39,56	39,56	70.681
27 nov. 2019	39,58	39,92	39,54	39,66	39,66	111.608
26 nov. 2019	39,36	39,96	39,28	39,68	39,68	361.688
25 nov. 2019	39,16	39,58	39,08	39,50	39,50	152.858
22 nov. 2019	39,06	39,82	39,06	39,30	39,30	153.216
21 nov. 2019	39,44	39,48	39,04	39,46	39,46	167.620
20 nov. 2019	39,30	39,76	38,68	39,76	39,76	170.802
19 nov. 2019	39,98	40,36	39,36	39,72	39,72	225.331
18 nov. 2019	40,42	40,54	39,76	40,10	40,10	183.635
15 nov. 2019	40,98	41,02	40,42	40,86	40,86	137.245
14 nov. 2019	40,28	40,82	40,16	40,62	40,62	131.496
13 nov. 2019	40,50	40,66	40,06	40,64	40,64	120.967
12 nov. 2019	40,70	40,90	40,30	40,64	40,64	177.617
11 nov. 2019	40,76	40,94	40,36	40,70	40,70	108.625
08 nov. 2019	41,00	41,00	40,54	40,86	40,86	163.983
07 nov. 2019	40,94	41,28	40,78	40,96	40,96	201.883
06 nov. 2019	40,60	41,10	40,46	40,76	40,76	246.392
05 nov. 2019	40,70	41,74	40,66	41,14	41,14	426.413
04 nov. 2019	39,20	40,42	39,10	40,20	40,20	273.628
01 nov. 2019	38,38	39,20	38,28	38,94	38,94	207.949
31 oct. 2019	37,72	38,50	37,26	38,28	38,28	393.875
30 oct. 2019	36,84	39,38	36,84	37,28	37,28	954.169
29 oct. 2019	35,00	35,10	33,96	34,12	34,12	212.172
28 oct. 2019	33,94	35,50	33,94	35,24	35,24	233.268
25 oct. 2019	33,78	34,28	33,56	34,16	34,16	154.415
24 oct. 2019	33,70	34,02	33,54	33,62	33,62	246.508
23 oct. 2019	34,48	34,56	33,18	33,54	33,54	279.127
22 oct. 2019	35,18	35,32	34,56	34,68	34,68	231.408
21 oct. 2019	34,94	35,60	34,76	35,02	35,02	171.857
18 oct. 2019	34,78	35,10	34,48	34,74	34,74	132.053
17 oct. 2019	34,38	35,14	34,38	34,74	34,74	192.540
16 oct. 2019	34,82	34,92	34,48	34,70	34,70	201.279
15 oct. 2019	34,38	35,14	34,16	34,86	34,86	151.972
14 oct. 2019	33,96	34,26	33,56	34,18	34,18	115.142
11 oct. 2019	33,46	33,94	33,24	33,92	33,92	177.724
10 oct. 2019	32,70	33,22	32,54	33,10	33,10	163.156
09 oct. 2019	32,08	32,64	31,72	32,56	32,56	166.232
08 oct. 2019	33,08	33,08	31,70	31,96	31,96	164.842
07 oct. 2019	32,64	32,84	32,04	32,80	32,80	205.675
04 oct. 2019	31,72	32,62	31,56	32,52	32,52	341.318
02 oct. 2019	33,18	33,42	31,54	31,74	31,74	298.786
01 oct. 2019	34,74	34,74	33,48	33,84	33,84	250.247
30 sept. 2019	33,94	34,58	33,90	34,46	34,46	244.102
27 sept. 2019	33,40	34,46	33,40	34,08	34,08	150.000
26 sept. 2019	32,80	33,40	32,72	33,26	33,26	202.553
25 sept. 2019	33,00	33,14	32,56	32,94	32,94	148.109
24 sept. 2019	33,64	34,00	33,28	33,28	33,28	124.267
23 sept. 2019	34,12	34,28	33,20	33,64	33,64	171.425
20 sept. 2019	34,52	34,52	33,66	34,18	34,18	324.952
19 sept. 2019	34,40	34,82	34,34	34,52	34,52	167.459
18 sept. 2019	35,00	35,06	34,42	34,60	34,60	175.066
17 sept. 2019	35,00	35,00	34,36	34,92	34,92	133.090
16 sept. 2019	35,28	35,28	34,74	34,96	34,96	147.319
13 sept. 2019	35,00	35,28	34,92	35,24	35,24	155.505
12 sept. 2019	35,04	35,52	34,54	34,98	34,98	198.849
11 sept. 2019	35,20	35,62	34,94	35,02	35,02	205.301
10 sept. 2019	33,80	35,54	33,58	35,32	35,32	279.151
09 sept. 2019	33,00	33,96	32,72	33,90	33,90	193.230
06 sept. 2019	32,76	32,92	32,54	32,82	32,82	141.060
05 sept. 2019	31,40	32,70	31,40	32,48	32,48	186.737
04 sept. 2019	31,54	32,02	31,48	31,70	31,70	129.119
03 sept. 2019	31,54	31,88	31,42	31,44	31,44	136.457
02 sept. 2019	31,68	32,06	31,68	31,76	31,76	82.771
30 ago. 2019	31,34	32,00	31,34	31,78	31,78	135.624
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