Sabadell España Bolsa Futuro Pyme FI (0P00018H4I.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | - | - | - | - | - | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 17 jun 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 14 jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 13 jun 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 12 jun 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 11 jun 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 10 jun 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 07 jun 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 06 jun 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 05 jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 04 jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 03 jun 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 31 may 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 30 may 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 29 may 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 28 may 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 27 may 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 24 may 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 23 may 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 22 may 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 21 may 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 20 may 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 17 may 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 16 may 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 15 may 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 14 may 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 13 may 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 10 may 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 09 may 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 08 may 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 07 may 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 06 may 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 03 may 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 02 may 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 30 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 29 abr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 26 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 25 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 24 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 23 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 22 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 19 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 18 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 17 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 16 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 15 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 12 abr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 11 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 10 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 09 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 08 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 05 abr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 04 abr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 03 abr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 02 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 28 mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 27 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 26 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 25 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 22 mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 21 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 20 mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 19 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 18 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 15 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 14 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 13 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 12 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 11 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 08 mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 07 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 06 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 05 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 04 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 01 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 29 feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 28 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 27 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 26 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 23 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 22 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 21 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 20 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 19 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 16 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 15 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 14 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 13 feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 12 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 09 feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 08 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 07 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 06 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 05 feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 02 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 01 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 31 ene 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 30 ene 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| *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.