Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 202148,1248,4046,9847,1447,1487.563
22 ene. 202148,1048,2047,3447,9247,9298.151
21 ene. 202148,4248,5447,7848,1048,10117.171
20 ene. 202148,1848,9648,0248,3648,36109.018
19 ene. 202148,4848,7447,9648,1648,16122.149
18 ene. 202147,5248,2247,4248,1448,1465.228
15 ene. 202148,5048,5047,6047,7847,78106.351
14 ene. 202147,9048,5247,5048,1848,18149.459
13 ene. 202148,1649,7047,6047,6247,62188.599
12 ene. 202146,2647,8646,2647,8447,84202.254
11 ene. 202145,6046,4044,9645,9645,96272.145
08 ene. 202146,0446,4845,5445,6845,68134.921
07 ene. 202146,3046,4245,8046,0046,00118.651
06 ene. 202146,3446,6246,0446,1646,16104.436
05 ene. 202146,8046,8045,8446,4646,46138.862
04 ene. 202146,8847,2446,3646,5246,52113.245
30 dic. 202046,8446,8446,4446,4446,4465.834
29 dic. 202046,6847,3846,6846,9446,9469.527
28 dic. 202047,0847,1646,7846,9646,9654.856
23 dic. 202046,6447,1246,3046,7846,7876.729
22 dic. 202046,7247,0046,5446,8246,8279.752
21 dic. 202047,4447,6446,2646,6446,64108.756
18 dic. 202048,4248,5247,9247,9247,92241.253
17 dic. 202047,9848,4247,5848,1248,12133.955
16 dic. 202047,3847,8847,2847,8447,84170.403
15 dic. 202046,0247,4846,0247,3447,34135.139
14 dic. 202045,6846,3445,6245,9645,96170.197
11 dic. 202046,1046,1045,1845,7445,74159.440
10 dic. 202046,2046,5846,0846,0846,08141.939
09 dic. 202046,6046,9246,2646,3446,34168.366
08 dic. 202046,0046,6245,1046,5646,56174.941
07 dic. 202047,5047,7847,2447,4047,40107.755
04 dic. 202047,8247,8447,3647,7447,7465.365
03 dic. 202048,6648,7047,6447,7247,72120.824
02 dic. 202048,0048,6648,0048,6448,64133.651
01 dic. 202048,0848,6247,8648,1048,10107.605
30 nov. 202047,9448,8847,8447,9247,92272.129
27 nov. 202048,0648,4047,7248,2648,26103.903
26 nov. 202047,6448,1847,6447,9447,9480.889
25 nov. 202047,7848,1247,5847,9447,94122.434
24 nov. 202048,2848,7647,6248,0248,02199.358
23 nov. 202048,8049,0048,4248,5048,50122.788
20 nov. 202048,8048,9848,2648,7448,74114.308
19 nov. 202049,4649,4648,3248,4848,48180.012
18 nov. 202048,1649,3848,1049,3649,36187.649
17 nov. 202048,9648,9648,5648,8248,82112.829
16 nov. 202048,3448,9047,8848,6648,66154.611
13 nov. 202048,3448,5447,8848,1848,18161.207
12 nov. 202047,0248,3846,8247,9847,98178.932
11 nov. 202046,6047,6846,5447,6247,62152.148
10 nov. 202046,4447,3446,1646,4046,40300.140
09 nov. 202046,6247,8046,2246,2246,22216.551
06 nov. 202046,5846,7445,6046,1046,10147.003
05 nov. 202046,7047,0046,1446,4846,48134.327
04 nov. 202045,7046,8045,1846,5046,50135.017
03 nov. 202044,4645,9844,4645,2245,22147.252
02 nov. 202044,1844,6643,9444,3644,36140.314
30 oct. 202043,4844,3643,3444,1844,18171.605
29 oct. 202043,2844,0643,2443,8443,84236.547
28 oct. 202045,9646,3443,2243,6443,64297.791
27 oct. 202046,3047,1845,7046,7646,76163.064
26 oct. 202045,9447,4845,4646,3646,36335.225
23 oct. 202045,3046,3045,2046,1846,18231.524
22 oct. 202044,9845,5843,8645,3045,30199.153
21 oct. 202045,8045,8044,9045,3045,30131.639
20 oct. 202045,7445,8845,2045,7645,76144.505
19 oct. 202045,5045,8845,1445,5445,54174.915
16 oct. 202045,6846,0645,6045,8445,84131.746
15 oct. 202044,8245,4443,9445,4445,44213.239
14 oct. 202044,7045,2444,7045,1645,16121.752
13 oct. 202044,5045,2644,3044,7644,76179.814
12 oct. 202044,3644,9044,1244,7844,78145.311
09 oct. 202045,3445,6044,5644,7044,70156.774
08 oct. 202045,7045,9844,6045,2845,28145.495
07 oct. 202045,5045,8245,4445,6645,66167.684
06 oct. 202045,1445,4844,8445,4845,48155.009
05 oct. 202044,3645,1844,3045,0445,04179.106
02 oct. 202044,2244,2843,4444,0844,08189.723
01 oct. 202043,6844,6643,2844,5644,56259.681
30 sept. 202042,3643,3842,2643,3843,38191.720
29 sept. 202042,3042,6642,0442,6442,64143.335
28 sept. 202041,0842,3840,8642,3842,38131.973
25 sept. 202040,7240,8440,3240,6040,6071.406
24 sept. 202040,5840,7440,1040,5840,5893.786
23 sept. 202040,4441,2840,4040,8440,84140.270
22 sept. 202040,4640,5440,1040,4240,4294.789
21 sept. 202040,9441,0039,9640,2040,20102.035
18 sept. 2020------
17 sept. 202041,9242,5841,6042,0042,00118.961
16 sept. 202041,5842,1241,5641,8641,86149.569
15 sept. 202041,9642,2041,4841,5841,58172.958
14 sept. 202042,2442,3041,2841,4641,46140.253
11 sept. 202040,5242,1240,5041,9441,94236.193
10 sept. 202039,9640,3239,4839,7239,72111.805
09 sept. 202037,9639,8637,9639,6839,68158.211
08 sept. 202038,7038,8237,7638,0838,08122.922
07 sept. 202038,3238,7238,2038,6838,6856.460
04 sept. 202037,9838,8637,5838,2838,28102.055
03 sept. 202038,7839,3438,1038,3438,34140.769
02 sept. 202039,0039,7038,7239,0439,04109.076
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...