Sabadell Urquijo Patrimonio Pri (0P00000PBU.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 14 may 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 13 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 10 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 09 may 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 08 may 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 07 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 06 may 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 03 may 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 02 may 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 30 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 29 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 26 abr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 25 abr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 24 abr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 23 abr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 22 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 19 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 18 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 17 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 16 abr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 15 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 12 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 11 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 10 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 09 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 08 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 05 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 04 abr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 03 abr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 02 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 28 mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 27 mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 26 mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 25 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 22 mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 21 mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 20 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 19 mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 18 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 15 mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 14 mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 13 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 11 mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 08 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 07 mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 06 mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 05 mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 04 mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 01 mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 29 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 28 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 27 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 26 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 23 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 22 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 21 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 20 feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 19 feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 16 feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 15 feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 14 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 13 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 12 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 09 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 08 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 07 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 06 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 05 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 02 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 01 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 31 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 30 ene 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 29 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 26 ene 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 25 ene 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 24 ene 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 23 ene 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 22 ene 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 19 ene 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 18 ene 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 17 ene 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 16 ene 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 15 ene 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 12 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 11 ene 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 10 ene 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 09 ene 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 08 ene 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 05 ene 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 04 ene 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 03 ene 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 02 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 29 dic 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 28 dic 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 27 dic 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 22 dic 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| *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.