Mercado fechado

Santander Indice Euro ESG Openbank FI (0P00000THN.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
262,27-0,58 (-0,22%)
No fechamento: 10:00PM CEST
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024------
27 de jun. de 2024------
26 de jun. de 2024262,27262,27262,27262,27262,27-
25 de jun. de 2024262,86262,86262,86262,86262,86-
24 de jun. de 2024263,27263,27263,27263,27263,27-
21 de jun. de 2024261,10261,10261,10261,10261,10-
20 de jun. de 2024263,50263,50263,50263,50263,50-
19 de jun. de 2024260,05260,05260,05260,05260,05-
18 de jun. de 2024261,68261,68261,68261,68261,68-
17 de jun. de 2024259,69259,69259,69259,69259,69-
14 de jun. de 2024257,59257,59257,59257,59257,59-
13 de jun. de 2024262,61262,61262,61262,61262,61-
12 de jun. de 2024268,10268,10268,10268,10268,10-
11 de jun. de 2024264,03264,03264,03264,03264,03-
10 de jun. de 2024266,80266,80266,80266,80266,80-
07 de jun. de 2024268,41268,41268,41268,41268,41-
06 de jun. de 2024269,15269,15269,15269,15269,15-
05 de jun. de 2024267,35267,35267,35267,35267,35-
04 de jun. de 2024263,33263,33263,33263,33263,33-
03 de jun. de 2024266,13266,13266,13266,13266,13-
31 de mai. de 2024265,05265,05265,05265,05265,05-
30 de mai. de 2024264,75264,75264,75264,75264,75-
29 de mai. de 2024263,86263,86263,86263,86263,86-
28 de mai. de 2024267,08267,08267,08267,08267,08-
27 de mai. de 2024267,89267,89267,89267,89267,89-
24 de mai. de 2024267,00267,00267,00267,00267,00-
23 de mai. de 2024266,87266,87266,87266,87266,87-
22 de mai. de 2024266,27266,27266,27266,27266,27-
21 de mai. de 2024267,01267,01267,01267,01267,01-
20 de mai. de 2024267,90267,90267,90267,90267,90-
17 de mai. de 2024267,02267,02267,02267,02267,02-
16 de mai. de 2024267,34267,34267,34267,34267,34-
15 de mai. de 2024268,43268,43268,43268,43268,43-
14 de mai. de 2024267,34267,34267,34267,34267,34-
13 de mai. de 2024267,32267,32267,32267,32267,32-
10 de mai. de 2024267,22267,22267,22267,22267,22-
09 de mai. de 2024265,23265,23265,23265,23265,23-
08 de mai. de 2024263,62263,62263,62263,62263,62-
07 de mai. de 2024262,54262,54262,54262,54262,54-
06 de mai. de 2024259,12259,12259,12259,12259,12-
03 de mai. de 2024256,76256,76256,76256,76256,76-
02 de mai. de 2024255,80255,80255,80255,80255,80-
30 de abr. de 2024257,08257,08257,08257,08257,08-
29 de abr. de 2024259,96259,96259,96259,96259,96-
26 de abr. de 2024260,59260,59260,59260,59260,59-
25 de abr. de 2024256,61256,61256,61256,61256,61-
24 de abr. de 2024258,30258,30258,30258,30258,30-
23 de abr. de 2024259,14259,14259,14259,14259,14-
22 de abr. de 2024255,15255,15255,15255,15255,15-
19 de abr. de 2024253,62253,62253,62253,62253,62-
18 de abr. de 2024254,29254,29254,29254,29254,29-
17 de abr. de 2024252,69252,69252,69252,69252,69-
16 de abr. de 2024253,20253,20253,20253,20253,20-
15 de abr. de 2024256,61256,61256,61256,61256,61-
12 de abr. de 2024255,26255,26255,26255,26255,26-
11 de abr. de 2024255,71255,71255,71255,71255,71-
10 de abr. de 2024257,42257,42257,42257,42257,42-
09 de abr. de 2024256,71256,71256,71256,71256,71-
08 de abr. de 2024259,15259,15259,15259,15259,15-
05 de abr. de 2024257,55257,55257,55257,55257,55-
04 de abr. de 2024260,24260,24260,24260,24260,24-
03 de abr. de 2024260,14260,14260,14260,14260,14-
02 de abr. de 2024258,66258,66258,66258,66258,66-
28 de mar. de 2024260,63260,63260,63260,63260,63-
27 de mar. de 2024------
26 de mar. de 2024259,79259,79259,79259,79259,79-
25 de mar. de 2024258,54258,54258,54258,54258,54-
22 de mar. de 2024257,90257,90257,90257,90257,90-
21 de mar. de 2024258,57258,57258,57258,57258,57-
20 de mar. de 2024255,98255,98255,98255,98255,98-
19 de mar. de 2024256,22256,22256,22256,22256,22-
18 de mar. de 2024254,92254,92254,92254,92254,92-
15 de mar. de 2024255,04255,04255,04255,04255,04-
14 de mar. de 2024255,44255,44255,44255,44255,44-
13 de mar. de 2024255,78255,78255,78255,78255,78-
12 de mar. de 2024255,09255,09255,09255,09255,09-
11 de mar. de 2024252,26252,26252,26252,26252,26-
08 de mar. de 2024254,28254,28254,28254,28254,28-
07 de mar. de 2024255,09255,09255,09255,09255,09-
06 de mar. de 2024251,78251,78251,78251,78251,78-
05 de mar. de 2024250,69250,69250,69250,69250,69-
04 de mar. de 2024251,57251,57251,57251,57251,57-
01 de mar. de 2024250,34250,34250,34250,34250,34-
29 de fev. de 2024249,24249,24249,24249,24249,24-
28 de fev. de 2024249,24249,24249,24249,24249,24-
27 de fev. de 2024249,54249,54249,54249,54249,54-
26 de fev. de 2024248,65248,65248,65248,65248,65-
23 de fev. de 2024248,90248,90248,90248,90248,90-
22 de fev. de 2024248,34248,34248,34248,34248,34-
21 de fev. de 2024244,29244,29244,29244,29244,29-
20 de fev. de 2024243,47243,47243,47243,47243,47-
19 de fev. de 2024243,71243,71243,71243,71243,71-
16 de fev. de 2024243,99243,99243,99243,99243,99-
15 de fev. de 2024242,72242,72242,72242,72242,72-
14 de fev. de 2024241,30241,30241,30241,30241,30-
13 de fev. de 2024240,41240,41240,41240,41240,41-
12 de fev. de 2024242,87242,87242,87242,87242,87-
09 de fev. de 2024241,42241,42241,42241,42241,42-
08 de fev. de 2024241,18241,18241,18241,18241,18-
07 de fev. de 2024240,26240,26240,26240,26240,26-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...