Advertisement
Advertisement
Santander Acciones Euro Cartera FI (0P00016ZNM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 10:00PM CEST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | - | - | - | - | - | - |
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 4.8577 | 4.8577 | 4.8577 | 4.8577 | 4.8577 | - |
| Mar 21, 2023 | 4.8535 | 4.8535 | 4.8535 | 4.8535 | 4.8535 | - |
| Mar 20, 2023 | 4.7780 | 4.7780 | 4.7780 | 4.7780 | 4.7780 | - |
| Mar 17, 2023 | 4.7258 | 4.7258 | 4.7258 | 4.7258 | 4.7258 | - |
| Mar 16, 2023 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
| Mar 15, 2023 | 4.7189 | 4.7189 | 4.7189 | 4.7189 | 4.7189 | - |
| Mar 14, 2023 | 4.8853 | 4.8853 | 4.8853 | 4.8853 | 4.8853 | - |
| Mar 13, 2023 | 4.8046 | 4.8046 | 4.8046 | 4.8046 | 4.8046 | - |
| Mar 10, 2023 | 4.9546 | 4.9546 | 4.9546 | 4.9546 | 4.9546 | - |
| Mar 09, 2023 | 5.0191 | 5.0191 | 5.0191 | 5.0191 | 5.0191 | - |
| Mar 08, 2023 | 5.0279 | 5.0279 | 5.0279 | 5.0279 | 5.0279 | - |
| Mar 07, 2023 | 5.0239 | 5.0239 | 5.0239 | 5.0239 | 5.0239 | - |
| Mar 06, 2023 | 5.0588 | 5.0588 | 5.0588 | 5.0588 | 5.0588 | - |
| Mar 03, 2023 | - | - | - | - | - | - |
| Mar 02, 2023 | 4.9872 | 4.9872 | 4.9872 | 4.9872 | 4.9872 | - |
| Mar 01, 2023 | 4.9709 | 4.9709 | 4.9709 | 4.9709 | 4.9709 | - |
| Feb 28, 2023 | 4.9917 | 4.9917 | 4.9917 | 4.9917 | 4.9917 | - |
| Feb 27, 2023 | 5.0002 | 5.0002 | 5.0002 | 5.0002 | 5.0002 | - |
| Feb 24, 2023 | 4.9309 | 4.9309 | 4.9309 | 4.9309 | 4.9309 | - |
| Feb 23, 2023 | 4.9928 | 4.9928 | 4.9928 | 4.9928 | 4.9928 | - |
| Feb 22, 2023 | 4.9736 | 4.9736 | 4.9736 | 4.9736 | 4.9736 | - |
| Feb 21, 2023 | 4.9989 | 4.9989 | 4.9989 | 4.9989 | 4.9989 | - |
| Feb 20, 2023 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | - |
| Feb 17, 2023 | 5.0231 | 5.0231 | 5.0231 | 5.0231 | 5.0231 | - |
| Feb 16, 2023 | 5.0373 | 5.0373 | 5.0373 | 5.0373 | 5.0373 | - |
| Feb 15, 2023 | 5.0161 | 5.0161 | 5.0161 | 5.0161 | 5.0161 | - |
| Feb 14, 2023 | 4.9766 | 4.9766 | 4.9766 | 4.9766 | 4.9766 | - |
| Feb 13, 2023 | 4.9723 | 4.9723 | 4.9723 | 4.9723 | 4.9723 | - |
| Feb 10, 2023 | 4.9395 | 4.9395 | 4.9395 | 4.9395 | 4.9395 | - |
| Feb 09, 2023 | 4.9831 | 4.9831 | 4.9831 | 4.9831 | 4.9831 | - |
| Feb 08, 2023 | 4.9438 | 4.9438 | 4.9438 | 4.9438 | 4.9438 | - |
| Feb 07, 2023 | 4.9385 | 4.9385 | 4.9385 | 4.9385 | 4.9385 | - |
| Feb 06, 2023 | 4.9381 | 4.9381 | 4.9381 | 4.9381 | 4.9381 | - |
| Feb 03, 2023 | 4.9797 | 4.9797 | 4.9797 | 4.9797 | 4.9797 | - |
| Feb 02, 2023 | 4.9674 | 4.9674 | 4.9674 | 4.9674 | 4.9674 | - |
| Feb 01, 2023 | 4.8927 | 4.8927 | 4.8927 | 4.8927 | 4.8927 | - |
| Jan 31, 2023 | 4.8806 | 4.8806 | 4.8806 | 4.8806 | 4.8806 | - |
| Jan 30, 2023 | 4.8725 | 4.8725 | 4.8725 | 4.8725 | 4.8725 | - |
| Jan 27, 2023 | 4.8917 | 4.8917 | 4.8917 | 4.8917 | 4.8917 | - |
| Jan 26, 2023 | 4.8876 | 4.8876 | 4.8876 | 4.8876 | 4.8876 | - |
| Jan 25, 2023 | 4.8613 | 4.8613 | 4.8613 | 4.8613 | 4.8613 | - |
| Jan 24, 2023 | 4.8691 | 4.8691 | 4.8691 | 4.8691 | 4.8691 | - |
| Jan 23, 2023 | 4.8601 | 4.8601 | 4.8601 | 4.8601 | 4.8601 | - |
| Jan 20, 2023 | 4.8432 | 4.8432 | 4.8432 | 4.8432 | 4.8432 | - |
| Jan 19, 2023 | 4.8102 | 4.8102 | 4.8102 | 4.8102 | 4.8102 | - |
| Jan 18, 2023 | 4.8896 | 4.8896 | 4.8896 | 4.8896 | 4.8896 | - |
| Jan 17, 2023 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | - |
| Jan 16, 2023 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | - |
| Jan 13, 2023 | 4.8592 | 4.8592 | 4.8592 | 4.8592 | 4.8592 | - |
| Jan 12, 2023 | 4.8443 | 4.8443 | 4.8443 | 4.8443 | 4.8443 | - |
| Jan 11, 2023 | 4.8018 | 4.8018 | 4.8018 | 4.8018 | 4.8018 | - |
| Jan 10, 2023 | 4.7737 | 4.7737 | 4.7737 | 4.7737 | 4.7737 | - |
| Jan 09, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Jan 06, 2023 | - | - | - | - | - | - |
| Jan 05, 2023 | 4.7009 | 4.7009 | 4.7009 | 4.7009 | 4.7009 | - |
| Jan 04, 2023 | 4.7103 | 4.7103 | 4.7103 | 4.7103 | 4.7103 | - |
| Jan 03, 2023 | 4.6465 | 4.6465 | 4.6465 | 4.6465 | 4.6465 | - |
| Jan 02, 2023 | 4.6313 | 4.6313 | 4.6313 | 4.6313 | 4.6313 | - |
| Dec 30, 2022 | 4.5564 | 4.5564 | 4.5564 | 4.5564 | 4.5564 | - |
| Dec 29, 2022 | - | - | - | - | - | - |
| Dec 28, 2022 | 4.5764 | 4.5764 | 4.5764 | 4.5764 | 4.5764 | - |
| Dec 27, 2022 | 4.6005 | 4.6005 | 4.6005 | 4.6005 | 4.6005 | - |
| Dec 23, 2022 | 4.5857 | 4.5857 | 4.5857 | 4.5857 | 4.5857 | - |
| Dec 22, 2022 | 4.5898 | 4.5898 | 4.5898 | 4.5898 | 4.5898 | - |
| Dec 21, 2022 | 4.6265 | 4.6265 | 4.6265 | 4.6265 | 4.6265 | - |
| Dec 20, 2022 | 4.5543 | 4.5543 | 4.5543 | 4.5543 | 4.5543 | - |
| Dec 19, 2022 | 4.5501 | 4.5501 | 4.5501 | 4.5501 | 4.5501 | - |
| Dec 16, 2022 | 4.5391 | 4.5391 | 4.5391 | 4.5391 | 4.5391 | - |
| Dec 15, 2022 | 4.5882 | 4.5882 | 4.5882 | 4.5882 | 4.5882 | - |
| Dec 14, 2022 | 4.7193 | 4.7193 | 4.7193 | 4.7193 | 4.7193 | - |
| Dec 13, 2022 | 4.7313 | 4.7313 | 4.7313 | 4.7313 | 4.7313 | - |
| Dec 12, 2022 | 4.6758 | 4.6758 | 4.6758 | 4.6758 | 4.6758 | - |
| Dec 09, 2022 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| Dec 08, 2022 | - | - | - | - | - | - |
| Dec 07, 2022 | 4.6718 | 4.6718 | 4.6718 | 4.6718 | 4.6718 | - |
| Dec 06, 2022 | - | - | - | - | - | - |
| Dec 05, 2022 | 4.6983 | 4.6983 | 4.6983 | 4.6983 | 4.6983 | - |
| Dec 02, 2022 | 4.7257 | 4.7257 | 4.7257 | 4.7257 | 4.7257 | - |
| Dec 01, 2022 | 4.7327 | 4.7327 | 4.7327 | 4.7327 | 4.7327 | - |
| Nov 30, 2022 | 4.7009 | 4.7009 | 4.7009 | 4.7009 | 4.7009 | - |
| Nov 29, 2022 | 4.6712 | 4.6712 | 4.6712 | 4.6712 | 4.6712 | - |
| Nov 28, 2022 | 4.6684 | 4.6684 | 4.6684 | 4.6684 | 4.6684 | - |
| Nov 25, 2022 | 4.7048 | 4.7048 | 4.7048 | 4.7048 | 4.7048 | - |
| Nov 24, 2022 | 4.6975 | 4.6975 | 4.6975 | 4.6975 | 4.6975 | - |
| Nov 23, 2022 | 4.6799 | 4.6799 | 4.6799 | 4.6799 | 4.6799 | - |
| Nov 22, 2022 | 4.6729 | 4.6729 | 4.6729 | 4.6729 | 4.6729 | - |
| Nov 21, 2022 | 4.6319 | 4.6319 | 4.6319 | 4.6319 | 4.6319 | - |
| Nov 18, 2022 | 4.6469 | 4.6469 | 4.6469 | 4.6469 | 4.6469 | - |
| Nov 17, 2022 | 4.5992 | 4.5992 | 4.5992 | 4.5992 | 4.5992 | - |
| Nov 16, 2022 | 4.6188 | 4.6188 | 4.6188 | 4.6188 | 4.6188 | - |
| Nov 15, 2022 | 4.6466 | 4.6466 | 4.6466 | 4.6466 | 4.6466 | - |
| Nov 14, 2022 | 4.6116 | 4.6116 | 4.6116 | 4.6116 | 4.6116 | - |
| Nov 11, 2022 | 4.5932 | 4.5932 | 4.5932 | 4.5932 | 4.5932 | - |
| Nov 10, 2022 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| Nov 09, 2022 | 4.5269 | 4.5269 | 4.5269 | 4.5269 | 4.5269 | - |
| Nov 08, 2022 | 4.5306 | 4.5306 | 4.5306 | 4.5306 | 4.5306 | - |
| Nov 07, 2022 | 4.5091 | 4.5091 | 4.5091 | 4.5091 | 4.5091 | - |
| Nov 04, 2022 | 4.4958 | 4.4958 | 4.4958 | 4.4958 | 4.4958 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
