Fuchs SE (FPE3.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

42.04

-0.10

(-0.24%)

A partir del 09:17AM CEST. Mercado abierto.

Periodo de tiempo:

05 jul 2023 - 05 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	42.04	42.04	42.04	42.04	42.04	10
04 jul 2024	42.14	42.14	41.98	42.14	42.14	10
03 jul 2024	42.20	42.20	41.94	41.96	41.96	20
02 jul 2024	42.08	42.20	42.00	42.20	42.20	100
01 jul 2024	42.94	42.94	42.46	42.46	42.46	153
28 jun 2024	42.74	42.74	42.40	42.40	42.40	-
27 jun 2024	42.82	42.82	42.76	42.76	42.76	-
26 jun 2024	42.78	42.78	42.74	42.74	42.74	-
25 jun 2024	43.02	43.02	42.60	42.64	42.64	25
24 jun 2024	42.94	43.06	42.94	43.06	43.06	-
21 jun 2024	43.80	43.80	42.98	42.98	42.98	400
20 jun 2024	43.98	43.98	43.98	43.98	43.98	-
19 jun 2024	43.96	43.96	43.42	43.42	43.42	-
18 jun 2024	44.04	44.08	44.04	44.08	44.08	-
17 jun 2024	43.50	43.92	43.50	43.90	43.90	150
14 jun 2024	44.10	44.10	43.10	43.10	43.10	230
13 jun 2024	45.06	45.06	43.94	43.94	43.94	-
12 jun 2024	45.26	45.26	45.10	45.18	45.18	140
11 jun 2024	45.86	45.86	45.16	45.16	45.16	20
10 jun 2024	45.80	45.80	44.98	44.98	44.98	120
07 jun 2024	45.28	45.62	45.28	45.62	45.62	100
06 jun 2024	45.08	45.48	45.08	45.48	45.48	1,100
05 jun 2024	44.86	44.92	44.86	44.92	44.92	-
04 jun 2024	44.50	44.86	44.50	44.86	44.86	91
03 jun 2024	44.54	44.72	44.54	44.72	44.72	222
31 may 2024	44.44	44.44	44.22	44.22	44.22	370
30 may 2024	43.94	44.46	43.94	44.44	44.44	300
29 may 2024	44.72	44.90	44.12	44.12	44.12	660
28 may 2024	45.04	45.04	44.86	44.86	44.86	100
27 may 2024	45.70	45.70	45.00	45.00	45.00	48
24 may 2024	45.30	45.62	45.30	45.44	45.44	1,020
23 may 2024	45.02	45.34	45.02	45.34	45.34	1,000
22 may 2024	45.06	45.12	44.84	44.84	44.84	1,045
21 may 2024	45.30	45.40	45.12	45.40	45.40	2,464
20 may 2024	44.00	45.00	44.00	45.00	45.00	730
17 may 2024	42.66	43.32	42.66	43.32	43.32	235
16 may 2024	42.64	42.64	42.48	42.48	42.48	-
15 may 2024	43.12	43.12	43.12	43.12	43.12	-
14 may 2024	42.78	43.10	42.78	42.96	42.96	120
13 may 2024	42.50	42.50	42.50	42.50	42.50	450
10 may 2024	42.98	42.98	42.50	42.50	42.50	60
09 may 2024	42.78	42.78	42.78	42.78	42.78	-
09 may 2024	1.11 Dividendo
08 may 2024	43.94	44.12	43.48	43.82	42.71	220
07 may 2024	43.50	43.98	43.50	43.98	42.87	-
06 may 2024	45.00	45.00	43.76	43.78	42.67	440
03 may 2024	43.12	43.52	43.12	43.32	42.22	145
02 may 2024	42.80	43.44	42.80	43.44	42.34	20
30 abr 2024	41.80	43.72	41.80	43.72	42.61	240
29 abr 2024	44.04	44.04	43.02	43.02	41.93	-
26 abr 2024	44.06	44.06	43.98	43.98	42.87	-
25 abr 2024	43.46	43.90	43.46	43.80	42.69	70
24 abr 2024	44.10	44.10	43.98	43.98	42.87	-
23 abr 2024	44.30	44.30	43.96	43.96	42.85	300
22 abr 2024	44.30	44.30	44.22	44.22	43.10	55
19 abr 2024	44.02	44.14	44.02	44.14	43.02	200
18 abr 2024	44.60	44.60	44.60	44.60	43.47	-
17 abr 2024	44.74	44.98	44.74	44.76	43.63	200
16 abr 2024	44.78	44.92	44.68	44.68	43.55	60
15 abr 2024	45.72	45.72	45.72	45.72	44.56	10
12 abr 2024	46.30	46.30	46.30	46.30	45.13	-
11 abr 2024	46.54	46.54	45.96	45.96	44.80	-
10 abr 2024	46.36	46.36	46.00	46.02	44.85	1,320
09 abr 2024	46.16	46.26	46.14	46.14	44.97	625
08 abr 2024	46.62	46.64	46.34	46.34	45.17	235
05 abr 2024	45.82	46.72	45.82	46.72	45.54	-
04 abr 2024	46.08	46.08	46.02	46.02	44.85	-
03 abr 2024	45.68	46.02	45.48	46.02	44.85	100
02 abr 2024	45.88	45.92	45.66	45.66	44.50	85
28 mar 2024	45.88	45.88	45.60	45.82	44.66	110
27 mar 2024	45.24	46.02	45.24	45.88	44.72	166
26 mar 2024	45.96	45.96	44.96	44.96	43.82	1,200
25 mar 2024	45.50	45.50	45.50	45.50	44.35	300
22 mar 2024	45.24	45.74	45.22	45.74	44.58	507
21 mar 2024	44.46	45.36	44.46	45.06	43.92	418
20 mar 2024	43.10	43.92	43.10	43.92	42.81	-
19 mar 2024	42.34	43.06	42.34	43.06	41.97	200
18 mar 2024	42.64	42.82	42.04	42.44	41.36	2,200
15 mar 2024	43.32	43.32	42.66	42.66	41.58	78
14 mar 2024	42.94	43.02	42.94	43.02	41.93	-
13 mar 2024	42.60	43.02	42.60	42.82	41.74	220
12 mar 2024	40.22	43.66	40.22	43.10	42.01	795
11 mar 2024	41.20	41.40	40.90	41.40	40.35	1,202
08 mar 2024	41.28	41.28	40.80	40.80	39.77	10
07 mar 2024	40.74	40.80	40.74	40.80	39.77	300
06 mar 2024	40.34	40.76	40.34	40.76	39.73	200
05 mar 2024	40.08	40.08	40.00	40.00	38.99	-
04 mar 2024	40.18	40.30	39.84	39.84	38.83	4,000
01 mar 2024	39.82	40.26	39.82	40.26	39.24	300
29 feb 2024	40.06	40.06	39.36	39.36	38.36	-
28 feb 2024	39.88	39.88	39.88	39.88	38.87	150
27 feb 2024	40.90	40.90	40.00	40.00	38.99	-
26 feb 2024	41.30	41.30	41.08	41.08	40.04	150
23 feb 2024	41.26	41.26	41.20	41.20	40.16	-
22 feb 2024	41.58	41.58	41.18	41.24	40.20	231
21 feb 2024	40.96	41.20	40.96	41.20	40.16	-
20 feb 2024	41.30	41.30	41.10	41.10	40.06	-
19 feb 2024	41.28	41.38	41.08	41.26	40.21	220
16 feb 2024	40.98	41.42	40.98	41.16	40.12	30
15 feb 2024	40.84	41.18	40.80	40.80	39.77	370
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...

S&P 5005,554.44+17.42(+0.31%)

Dow Jones39,332.86+24.86(+0.06%)

Nasdaq18,322.24+133.94(+0.74%)

Russell 20002,025.59-11.03(-0.54%)

Petróleo84.39+0.51(+0.61%)

Oro2,394.90+25.50(+1.08%)

Fuchs SE (FPE3.F)

S&P 500
5,554.44
+17.42(+0.31%)

Dow Jones
39,332.86
+24.86(+0.06%)

Nasdaq
18,322.24
+133.94(+0.74%)

Russell 2000
2,025.59
-11.03(-0.54%)

Petróleo
84.39
+0.51(+0.61%)

Oro
2,394.90
+25.50(+1.08%)