Fonmaster 1 FI (0P00000IYD.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 25 jun 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 18 jun 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 17 jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 14 jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 13 jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 12 jun 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 11 jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 10 jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 05 jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 04 jun 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 30 may 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 29 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 28 may 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 23 may 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 22 may 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 21 may 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 16 may 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 15 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 14 may 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 13 may 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 10 may 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 03 may 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 02 may 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 30 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 29 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 26 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 25 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 24 abr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 23 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 22 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 19 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 18 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 17 abr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 16 abr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 15 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 12 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 11 abr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 10 abr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 09 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 08 abr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 03 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 02 abr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 28 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 22 mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 21 mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 20 mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 19 mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 18 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 15 mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 14 mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 13 mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 12 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 11 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 08 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 07 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 06 mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 05 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 04 mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 01 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 29 feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 28 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 27 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 26 feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 23 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 22 feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 21 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 20 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 19 feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 16 feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 15 feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 14 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 13 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 12 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 09 feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 08 feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 07 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.