Santander Rendimento Fundo de Investimento Mobiliário Aberto (0P0001FFPQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 4.5351 | 4.5351 | 4.5351 | 4.5351 | 4.5351 | - |
| 03 Jun 2024 | 4.5175 | 4.5175 | 4.5175 | 4.5175 | 4.5175 | - |
| 31 May 2024 | 4.5143 | 4.5143 | 4.5143 | 4.5143 | 4.5143 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 28 May 2024 | 4.5393 | 4.5393 | 4.5393 | 4.5393 | 4.5393 | - |
| 27 May 2024 | 4.5295 | 4.5295 | 4.5295 | 4.5295 | 4.5295 | - |
| 24 May 2024 | 4.5348 | 4.5348 | 4.5348 | 4.5348 | 4.5348 | - |
| 23 May 2024 | 4.5456 | 4.5456 | 4.5456 | 4.5456 | 4.5456 | - |
| 22 May 2024 | 4.5569 | 4.5569 | 4.5569 | 4.5569 | 4.5569 | - |
| 21 May 2024 | 4.5532 | 4.5532 | 4.5532 | 4.5532 | 4.5532 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 4.5532 | 4.5532 | 4.5532 | 4.5532 | 4.5532 | - |
| 16 May 2024 | 4.5529 | 4.5529 | 4.5529 | 4.5529 | 4.5529 | - |
| 15 May 2024 | 4.5354 | 4.5354 | 4.5354 | 4.5354 | 4.5354 | - |
| 14 May 2024 | 4.5309 | 4.5309 | 4.5309 | 4.5309 | 4.5309 | - |
| 13 May 2024 | 4.5347 | 4.5347 | 4.5347 | 4.5347 | 4.5347 | - |
| 10 May 2024 | 4.5231 | 4.5231 | 4.5231 | 4.5231 | 4.5231 | - |
| 09 May 2024 | 4.5259 | 4.5259 | 4.5259 | 4.5259 | 4.5259 | - |
| 08 May 2024 | 4.5261 | 4.5261 | 4.5261 | 4.5261 | 4.5261 | - |
| 07 May 2024 | 4.5151 | 4.5151 | 4.5151 | 4.5151 | 4.5151 | - |
| 06 May 2024 | 4.5047 | 4.5047 | 4.5047 | 4.5047 | 4.5047 | - |
| 03 May 2024 | 4.4956 | 4.4956 | 4.4956 | 4.4956 | 4.4956 | - |
| 02 May 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 30 Apr 2024 | 4.4975 | 4.4975 | 4.4975 | 4.4975 | 4.4975 | - |
| 29 Apr 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| 26 Apr 2024 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 4.4838 | 4.4838 | 4.4838 | 4.4838 | 4.4838 | - |
| 23 Apr 2024 | 4.4707 | 4.4707 | 4.4707 | 4.4707 | 4.4707 | - |
| 22 Apr 2024 | 4.4586 | 4.4586 | 4.4586 | 4.4586 | 4.4586 | - |
| 19 Apr 2024 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | - |
| 18 Apr 2024 | 4.4679 | 4.4679 | 4.4679 | 4.4679 | 4.4679 | - |
| 17 Apr 2024 | 4.4734 | 4.4734 | 4.4734 | 4.4734 | 4.4734 | - |
| 16 Apr 2024 | 4.5012 | 4.5012 | 4.5012 | 4.5012 | 4.5012 | - |
| 15 Apr 2024 | 4.5205 | 4.5205 | 4.5205 | 4.5205 | 4.5205 | - |
| 12 Apr 2024 | 4.5136 | 4.5136 | 4.5136 | 4.5136 | 4.5136 | - |
| 11 Apr 2024 | 4.5133 | 4.5133 | 4.5133 | 4.5133 | 4.5133 | - |
| 10 Apr 2024 | 4.5225 | 4.5225 | 4.5225 | 4.5225 | 4.5225 | - |
| 09 Apr 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| 08 Apr 2024 | 4.5111 | 4.5111 | 4.5111 | 4.5111 | 4.5111 | - |
| 05 Apr 2024 | 4.5116 | 4.5116 | 4.5116 | 4.5116 | 4.5116 | - |
| 04 Apr 2024 | 4.5111 | 4.5111 | 4.5111 | 4.5111 | 4.5111 | - |
| 03 Apr 2024 | 4.5147 | 4.5147 | 4.5147 | 4.5147 | 4.5147 | - |
| 02 Apr 2024 | 4.5233 | 4.5233 | 4.5233 | 4.5233 | 4.5233 | - |
| 28 Mar 2024 | 4.5161 | 4.5161 | 4.5161 | 4.5161 | 4.5161 | - |
| 27 Mar 2024 | 4.5096 | 4.5096 | 4.5096 | 4.5096 | 4.5096 | - |
| 26 Mar 2024 | 4.5079 | 4.5079 | 4.5079 | 4.5079 | 4.5079 | - |
| 25 Mar 2024 | 4.5182 | 4.5182 | 4.5182 | 4.5182 | 4.5182 | - |
| 22 Mar 2024 | 4.5073 | 4.5073 | 4.5073 | 4.5073 | 4.5073 | - |
| 21 Mar 2024 | 4.4857 | 4.4857 | 4.4857 | 4.4857 | 4.4857 | - |
| 20 Mar 2024 | 4.4813 | 4.4813 | 4.4813 | 4.4813 | 4.4813 | - |
| 19 Mar 2024 | 4.4766 | 4.4766 | 4.4766 | 4.4766 | 4.4766 | - |
| 18 Mar 2024 | 4.4697 | 4.4697 | 4.4697 | 4.4697 | 4.4697 | - |
| 15 Mar 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 14 Mar 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 13 Mar 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| 12 Mar 2024 | 4.4795 | 4.4795 | 4.4795 | 4.4795 | 4.4795 | - |
| 11 Mar 2024 | 4.4878 | 4.4878 | 4.4878 | 4.4878 | 4.4878 | - |
| 08 Mar 2024 | 4.4818 | 4.4818 | 4.4818 | 4.4818 | 4.4818 | - |
| 07 Mar 2024 | 4.4681 | 4.4681 | 4.4681 | 4.4681 | 4.4681 | - |
| 06 Mar 2024 | 4.4627 | 4.4627 | 4.4627 | 4.4627 | 4.4627 | - |
| 05 Mar 2024 | 4.4592 | 4.4592 | 4.4592 | 4.4592 | 4.4592 | - |
| 04 Mar 2024 | 4.4585 | 4.4585 | 4.4585 | 4.4585 | 4.4585 | - |
| 01 Mar 2024 | 4.4427 | 4.4427 | 4.4427 | 4.4427 | 4.4427 | - |
| 29 Feb 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 28 Feb 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| 27 Feb 2024 | 4.4394 | 4.4394 | 4.4394 | 4.4394 | 4.4394 | - |
| 26 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 23 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 22 Feb 2024 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | - |
| 21 Feb 2024 | 4.4308 | 4.4308 | 4.4308 | 4.4308 | 4.4308 | - |
| 20 Feb 2024 | 4.4323 | 4.4323 | 4.4323 | 4.4323 | 4.4323 | - |
| 19 Feb 2024 | 4.4285 | 4.4285 | 4.4285 | 4.4285 | 4.4285 | - |
| 16 Feb 2024 | 4.4236 | 4.4236 | 4.4236 | 4.4236 | 4.4236 | - |
| 15 Feb 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 14 Feb 2024 | 4.4167 | 4.4167 | 4.4167 | 4.4167 | 4.4167 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 4.4115 | 4.4115 | 4.4115 | 4.4115 | 4.4115 | - |
| 09 Feb 2024 | 4.4134 | 4.4134 | 4.4134 | 4.4134 | 4.4134 | - |
| 08 Feb 2024 | 4.4195 | 4.4195 | 4.4195 | 4.4195 | 4.4195 | - |
| 07 Feb 2024 | 4.4195 | 4.4195 | 4.4195 | 4.4195 | 4.4195 | - |
| 06 Feb 2024 | 4.4098 | 4.4098 | 4.4098 | 4.4098 | 4.4098 | - |
| 05 Feb 2024 | 4.4068 | 4.4068 | 4.4068 | 4.4068 | 4.4068 | - |
| 02 Feb 2024 | 4.4104 | 4.4104 | 4.4104 | 4.4104 | 4.4104 | - |
| 01 Feb 2024 | 4.4065 | 4.4065 | 4.4065 | 4.4065 | 4.4065 | - |
| 31 Jan 2024 | 4.4005 | 4.4005 | 4.4005 | 4.4005 | 4.4005 | - |
| 30 Jan 2024 | 4.4088 | 4.4088 | 4.4088 | 4.4088 | 4.4088 | - |
| 29 Jan 2024 | 4.3867 | 4.3867 | 4.3867 | 4.3867 | 4.3867 | - |
| 26 Jan 2024 | 4.3889 | 4.3889 | 4.3889 | 4.3889 | 4.3889 | - |
| 25 Jan 2024 | 4.3738 | 4.3738 | 4.3738 | 4.3738 | 4.3738 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 4.3663 | 4.3663 | 4.3663 | 4.3663 | 4.3663 | - |
| 22 Jan 2024 | 4.3587 | 4.3587 | 4.3587 | 4.3587 | 4.3587 | - |
| 19 Jan 2024 | 4.3548 | 4.3548 | 4.3548 | 4.3548 | 4.3548 | - |
| 18 Jan 2024 | 4.3482 | 4.3482 | 4.3482 | 4.3482 | 4.3482 | - |
| 17 Jan 2024 | 4.3685 | 4.3685 | 4.3685 | 4.3685 | 4.3685 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.