Fuchs Petrolub SE (FPE3.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:55PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 42.10 | 42.28 | 41.76 | 41.80 | 41.80 | 316 |
| 04 jul 2024 | 42.02 | 42.16 | 41.96 | 41.96 | 41.96 | - |
| 03 jul 2024 | 42.32 | 42.38 | 41.96 | 41.98 | 41.98 | - |
| 02 jul 2024 | 42.20 | 42.44 | 41.86 | 42.22 | 42.22 | - |
| 01 jul 2024 | 42.78 | 43.02 | 42.26 | 42.30 | 42.30 | 100 |
| 28 jun 2024 | 42.86 | 42.92 | 42.50 | 42.54 | 42.54 | 150 |
| 27 jun 2024 | 42.80 | 43.04 | 42.76 | 42.78 | 42.78 | 60 |
| 26 jun 2024 | 42.92 | 43.08 | 42.72 | 42.76 | 42.76 | - |
| 25 jun 2024 | 43.06 | 43.22 | 42.58 | 42.66 | 42.66 | 65 |
| 24 jun 2024 | 42.92 | 43.62 | 42.92 | 43.14 | 43.14 | 481 |
| 21 jun 2024 | 44.12 | 44.12 | 42.54 | 42.98 | 42.98 | 20 |
| 20 jun 2024 | 43.56 | 44.20 | 43.56 | 44.02 | 44.02 | 2,705 |
| 19 jun 2024 | 44.10 | 44.10 | 43.48 | 43.50 | 43.50 | 92 |
| 18 jun 2024 | 44.00 | 44.18 | 43.86 | 44.12 | 44.12 | 150 |
| 17 jun 2024 | 43.24 | 44.10 | 43.24 | 43.92 | 43.92 | 50 |
| 14 jun 2024 | 44.02 | 44.22 | 43.00 | 43.00 | 43.00 | 10,515 |
| 13 jun 2024 | 45.14 | 45.18 | 43.88 | 44.00 | 44.00 | 949 |
| 12 jun 2024 | 45.30 | 45.38 | 45.02 | 45.22 | 45.22 | - |
| 11 jun 2024 | 45.36 | 46.00 | 45.14 | 45.18 | 45.18 | - |
| 10 jun 2024 | 45.54 | 46.00 | 44.94 | 45.38 | 45.38 | 100 |
| 07 jun 2024 | 45.38 | 45.82 | 45.38 | 45.74 | 45.74 | 174 |
| 06 jun 2024 | 44.94 | 45.56 | 44.94 | 45.54 | 45.54 | - |
| 05 jun 2024 | 44.98 | 45.06 | 44.80 | 44.94 | 44.94 | - |
| 04 jun 2024 | 44.62 | 45.04 | 44.50 | 44.92 | 44.92 | 300 |
| 03 jun 2024 | 44.68 | 45.04 | 44.38 | 44.64 | 44.64 | 75 |
| 31 may 2024 | 44.44 | 44.52 | 44.12 | 44.44 | 44.44 | 927 |
| 30 may 2024 | 43.92 | 44.50 | 43.76 | 44.42 | 44.42 | - |
| 29 may 2024 | 44.80 | 44.96 | 44.08 | 44.14 | 44.14 | 727 |
| 28 may 2024 | 44.96 | 45.44 | 44.84 | 44.88 | 44.88 | 1,000 |
| 27 may 2024 | 45.62 | 45.64 | 44.76 | 44.96 | 44.96 | 2 |
| 24 may 2024 | 45.34 | 45.68 | 45.22 | 45.50 | 45.50 | 1,990 |
| 23 may 2024 | 45.00 | 45.76 | 44.96 | 45.36 | 45.36 | 865 |
| 22 may 2024 | 45.40 | 45.40 | 44.82 | 44.88 | 44.88 | 50 |
| 21 may 2024 | 45.26 | 45.50 | 45.08 | 45.44 | 45.44 | 1,515 |
| 20 may 2024 | 43.76 | 45.50 | 43.64 | 45.18 | 45.18 | 1,129 |
| 17 may 2024 | 42.54 | 43.96 | 42.44 | 43.76 | 43.76 | 60 |
| 16 may 2024 | 42.88 | 42.92 | 42.50 | 42.52 | 42.52 | 463 |
| 15 may 2024 | 42.98 | 43.12 | 42.58 | 42.92 | 42.92 | 249 |
| 14 may 2024 | 42.46 | 43.34 | 42.46 | 43.00 | 43.00 | 100 |
| 13 may 2024 | 43.00 | 43.00 | 42.34 | 42.52 | 42.52 | 1,032 |
| 10 may 2024 | 43.02 | 43.16 | 42.52 | 42.54 | 42.54 | 38 |
| 09 may 2024 | 42.98 | 43.10 | 42.60 | 42.98 | 42.98 | 165 |
| 09 may 2024 | 1.11 Dividendo | |||||
| 08 may 2024 | 43.96 | 44.12 | 43.44 | 43.86 | 42.75 | 1,250 |
| 07 may 2024 | 43.86 | 44.06 | 43.48 | 44.00 | 42.89 | 9,234 |
| 06 may 2024 | 43.72 | 43.96 | 43.58 | 43.64 | 42.54 | 1,434 |
| 03 may 2024 | 43.30 | 43.84 | 42.88 | 43.40 | 42.30 | 400 |
| 02 may 2024 | 43.80 | 43.80 | 42.82 | 43.26 | 42.17 | 1,119 |
| 30 abr 2024 | 43.12 | 43.86 | 41.56 | 43.72 | 42.61 | 1,356 |
| 29 abr 2024 | 44.14 | 44.14 | 42.58 | 43.10 | 42.01 | 479 |
| 26 abr 2024 | 44.02 | 44.38 | 43.96 | 44.08 | 42.96 | 180 |
| 25 abr 2024 | 43.96 | 44.12 | 43.48 | 43.86 | 42.75 | 10 |
| 24 abr 2024 | 44.04 | 44.52 | 43.96 | 44.02 | 42.91 | 820 |
| 23 abr 2024 | 44.28 | 44.30 | 43.56 | 44.04 | 42.93 | 820 |
| 22 abr 2024 | 44.38 | 44.52 | 44.12 | 44.26 | 43.14 | 3,134 |
| 19 abr 2024 | 44.08 | 44.50 | 44.02 | 44.22 | 43.10 | 1,332 |
| 18 abr 2024 | 44.84 | 44.98 | 44.28 | 44.28 | 43.16 | 708 |
| 17 abr 2024 | 44.66 | 44.98 | 44.58 | 44.78 | 43.65 | 608 |
| 16 abr 2024 | 45.06 | 45.16 | 44.56 | 44.68 | 43.55 | 140 |
| 15 abr 2024 | 45.56 | 45.80 | 45.22 | 45.22 | 44.08 | 1,280 |
| 12 abr 2024 | 46.04 | 46.56 | 45.90 | 45.98 | 44.82 | - |
| 11 abr 2024 | 46.22 | 46.58 | 45.74 | 46.04 | 44.87 | 576 |
| 10 abr 2024 | 46.26 | 46.50 | 45.56 | 46.06 | 44.89 | 200 |
| 09 abr 2024 | 46.18 | 46.32 | 45.92 | 46.22 | 45.05 | 430 |
| 08 abr 2024 | 46.48 | 46.90 | 46.12 | 46.22 | 45.05 | 1,870 |
| 05 abr 2024 | 45.90 | 46.84 | 45.84 | 46.78 | 45.60 | 746 |
| 04 abr 2024 | 46.08 | 46.42 | 45.90 | 46.02 | 44.86 | 1,444 |
| 03 abr 2024 | 45.68 | 46.20 | 45.36 | 46.08 | 44.91 | 435 |
| 02 abr 2024 | 45.84 | 46.46 | 45.60 | 45.60 | 44.45 | 180 |
| 28 mar 2024 | 45.92 | 46.08 | 45.44 | 45.88 | 44.72 | 227 |
| 27 mar 2024 | 45.24 | 46.12 | 45.20 | 46.10 | 44.93 | 1,055 |
| 26 mar 2024 | 45.48 | 46.10 | 45.26 | 45.28 | 44.13 | 6,062 |
| 25 mar 2024 | 45.78 | 46.56 | 45.62 | 45.80 | 44.64 | 1,050 |
| 22 mar 2024 | 45.02 | 45.86 | 45.02 | 45.84 | 44.68 | 200 |
| 21 mar 2024 | 43.86 | 45.36 | 43.86 | 45.24 | 44.10 | 3,562 |
| 20 mar 2024 | 43.10 | 43.96 | 43.08 | 43.94 | 42.83 | 32 |
| 19 mar 2024 | 42.32 | 43.16 | 42.32 | 43.14 | 42.05 | 1,860 |
| 18 mar 2024 | 42.60 | 42.94 | 42.10 | 42.32 | 41.25 | 2,212 |
| 15 mar 2024 | 43.06 | 43.66 | 42.58 | 42.70 | 41.62 | 1,387 |
| 14 mar 2024 | 42.88 | 43.30 | 42.88 | 43.06 | 41.97 | 160 |
| 13 mar 2024 | 43.38 | 43.40 | 42.16 | 42.86 | 41.78 | 1,377 |
| 12 mar 2024 | 40.34 | 44.04 | 40.20 | 43.34 | 42.24 | 5,785 |
| 11 mar 2024 | 40.66 | 41.56 | 40.66 | 41.44 | 40.39 | 480 |
| 08 mar 2024 | 40.92 | 41.54 | 40.86 | 40.86 | 39.83 | 500 |
| 07 mar 2024 | 40.68 | 41.36 | 40.66 | 40.90 | 39.86 | 1,850 |
| 06 mar 2024 | 40.16 | 40.94 | 40.16 | 40.80 | 39.77 | 240 |
| 05 mar 2024 | 39.92 | 40.38 | 39.90 | 40.08 | 39.07 | 55 |
| 04 mar 2024 | 40.32 | 40.32 | 39.68 | 40.00 | 38.99 | 2,306 |
| 01 mar 2024 | 39.50 | 40.36 | 39.48 | 40.32 | 39.30 | 1,750 |
| 29 feb 2024 | 39.98 | 40.22 | 39.24 | 39.38 | 38.38 | - |
| 28 feb 2024 | 40.02 | 40.02 | 39.68 | 39.92 | 38.91 | - |
| 27 feb 2024 | 40.86 | 40.94 | 39.98 | 40.02 | 39.01 | 2,817 |
| 26 feb 2024 | 41.04 | 41.44 | 40.78 | 40.82 | 39.79 | 1,420 |
| 23 feb 2024 | 40.70 | 41.56 | 40.70 | 41.28 | 40.24 | 9,058 |
| 22 feb 2024 | 41.34 | 41.76 | 41.16 | 41.26 | 40.22 | 1,016 |
| 21 feb 2024 | 41.14 | 41.36 | 40.90 | 41.26 | 40.22 | 1,360 |
| 20 feb 2024 | 41.24 | 41.46 | 41.08 | 41.14 | 40.10 | - |
| 19 feb 2024 | 41.16 | 41.46 | 40.96 | 41.30 | 40.25 | 4,102 |
| 16 feb 2024 | 40.88 | 41.52 | 40.88 | 41.28 | 40.24 | 1,700 |
| 15 feb 2024 | 40.76 | 41.26 | 40.76 | 40.92 | 39.88 | 304 |
| *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.