Epsens Obligations Vertes ISR Solidaire (0P0000OOOP.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 31 may 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 30 may 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 29 may 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 28 may 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 27 may 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 24 may 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 23 may 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 22 may 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 21 may 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 16 may 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 15 may 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 14 may 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 13 may 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 10 may 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 06 may 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 03 may 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 02 may 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 30 abr 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 29 abr 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 26 abr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 25 abr 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 24 abr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 23 abr 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 22 abr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 19 abr 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 18 abr 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 17 abr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 16 abr 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 15 abr 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 12 abr 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 11 abr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 10 abr 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 09 abr 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 08 abr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 05 abr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 04 abr 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 03 abr 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 02 abr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 28 mar 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 27 mar 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 26 mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 25 mar 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 22 mar 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 21 mar 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 20 mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 19 mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 18 mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 15 mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 14 mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 13 mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 12 mar 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 11 mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 08 mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 07 mar 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 06 mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 05 mar 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 04 mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 01 mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 29 feb 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 28 feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 27 feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 26 feb 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 23 feb 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 22 feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 21 feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 20 feb 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 19 feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 16 feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 15 feb 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 14 feb 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 13 feb 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 12 feb 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 09 feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 08 feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 07 feb 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 06 feb 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 05 feb 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 02 feb 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 01 feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 31 ene 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 30 ene 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 29 ene 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 26 ene 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 25 ene 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 24 ene 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 23 ene 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 22 ene 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 19 ene 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 18 ene 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 17 ene 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 16 ene 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 15 ene 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| *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.