Santander Rendimento Fundo de Investimento Mobiliário Aberto (0P0001FFPQ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | - | - | - | - | - | - |
| Jun 19, 2024 | 4.5672 | 4.5672 | 4.5672 | 4.5672 | 4.5672 | - |
| Jun 18, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Jun 17, 2024 | 4.5642 | 4.5642 | 4.5642 | 4.5642 | 4.5642 | - |
| Jun 14, 2024 | 4.5538 | 4.5538 | 4.5538 | 4.5538 | 4.5538 | - |
| Jun 13, 2024 | 4.5522 | 4.5522 | 4.5522 | 4.5522 | 4.5522 | - |
| Jun 12, 2024 | 4.5448 | 4.5448 | 4.5448 | 4.5448 | 4.5448 | - |
| Jun 11, 2024 | 4.5467 | 4.5467 | 4.5467 | 4.5467 | 4.5467 | - |
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | 4.5461 | 4.5461 | 4.5461 | 4.5461 | 4.5461 | - |
| Jun 06, 2024 | 4.5461 | 4.5461 | 4.5461 | 4.5461 | 4.5461 | - |
| Jun 05, 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| Jun 04, 2024 | 4.5351 | 4.5351 | 4.5351 | 4.5351 | 4.5351 | - |
| Jun 03, 2024 | 4.5175 | 4.5175 | 4.5175 | 4.5175 | 4.5175 | - |
| May 31, 2024 | 4.5143 | 4.5143 | 4.5143 | 4.5143 | 4.5143 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| May 28, 2024 | 4.5393 | 4.5393 | 4.5393 | 4.5393 | 4.5393 | - |
| May 27, 2024 | 4.5295 | 4.5295 | 4.5295 | 4.5295 | 4.5295 | - |
| May 24, 2024 | 4.5348 | 4.5348 | 4.5348 | 4.5348 | 4.5348 | - |
| May 23, 2024 | 4.5456 | 4.5456 | 4.5456 | 4.5456 | 4.5456 | - |
| May 22, 2024 | 4.5569 | 4.5569 | 4.5569 | 4.5569 | 4.5569 | - |
| May 21, 2024 | 4.5532 | 4.5532 | 4.5532 | 4.5532 | 4.5532 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 4.5532 | 4.5532 | 4.5532 | 4.5532 | 4.5532 | - |
| May 16, 2024 | 4.5529 | 4.5529 | 4.5529 | 4.5529 | 4.5529 | - |
| May 15, 2024 | 4.5354 | 4.5354 | 4.5354 | 4.5354 | 4.5354 | - |
| May 14, 2024 | 4.5309 | 4.5309 | 4.5309 | 4.5309 | 4.5309 | - |
| May 13, 2024 | 4.5347 | 4.5347 | 4.5347 | 4.5347 | 4.5347 | - |
| May 10, 2024 | 4.5231 | 4.5231 | 4.5231 | 4.5231 | 4.5231 | - |
| May 09, 2024 | 4.5259 | 4.5259 | 4.5259 | 4.5259 | 4.5259 | - |
| May 08, 2024 | 4.5261 | 4.5261 | 4.5261 | 4.5261 | 4.5261 | - |
| May 07, 2024 | 4.5151 | 4.5151 | 4.5151 | 4.5151 | 4.5151 | - |
| May 06, 2024 | 4.5047 | 4.5047 | 4.5047 | 4.5047 | 4.5047 | - |
| May 03, 2024 | 4.4956 | 4.4956 | 4.4956 | 4.4956 | 4.4956 | - |
| May 02, 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| Apr 30, 2024 | 4.4975 | 4.4975 | 4.4975 | 4.4975 | 4.4975 | - |
| Apr 29, 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| Apr 26, 2024 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 4.4838 | 4.4838 | 4.4838 | 4.4838 | 4.4838 | - |
| Apr 23, 2024 | 4.4707 | 4.4707 | 4.4707 | 4.4707 | 4.4707 | - |
| Apr 22, 2024 | 4.4586 | 4.4586 | 4.4586 | 4.4586 | 4.4586 | - |
| Apr 19, 2024 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | - |
| Apr 18, 2024 | 4.4679 | 4.4679 | 4.4679 | 4.4679 | 4.4679 | - |
| Apr 17, 2024 | 4.4734 | 4.4734 | 4.4734 | 4.4734 | 4.4734 | - |
| Apr 16, 2024 | 4.5012 | 4.5012 | 4.5012 | 4.5012 | 4.5012 | - |
| Apr 15, 2024 | 4.5205 | 4.5205 | 4.5205 | 4.5205 | 4.5205 | - |
| Apr 12, 2024 | 4.5136 | 4.5136 | 4.5136 | 4.5136 | 4.5136 | - |
| Apr 11, 2024 | 4.5133 | 4.5133 | 4.5133 | 4.5133 | 4.5133 | - |
| Apr 10, 2024 | 4.5225 | 4.5225 | 4.5225 | 4.5225 | 4.5225 | - |
| Apr 09, 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| Apr 08, 2024 | 4.5111 | 4.5111 | 4.5111 | 4.5111 | 4.5111 | - |
| Apr 05, 2024 | 4.5116 | 4.5116 | 4.5116 | 4.5116 | 4.5116 | - |
| Apr 04, 2024 | 4.5111 | 4.5111 | 4.5111 | 4.5111 | 4.5111 | - |
| Apr 03, 2024 | 4.5147 | 4.5147 | 4.5147 | 4.5147 | 4.5147 | - |
| Apr 02, 2024 | 4.5233 | 4.5233 | 4.5233 | 4.5233 | 4.5233 | - |
| Mar 28, 2024 | 4.5161 | 4.5161 | 4.5161 | 4.5161 | 4.5161 | - |
| Mar 27, 2024 | 4.5096 | 4.5096 | 4.5096 | 4.5096 | 4.5096 | - |
| Mar 26, 2024 | 4.5079 | 4.5079 | 4.5079 | 4.5079 | 4.5079 | - |
| Mar 25, 2024 | 4.5182 | 4.5182 | 4.5182 | 4.5182 | 4.5182 | - |
| Mar 22, 2024 | 4.5073 | 4.5073 | 4.5073 | 4.5073 | 4.5073 | - |
| Mar 21, 2024 | 4.4857 | 4.4857 | 4.4857 | 4.4857 | 4.4857 | - |
| Mar 20, 2024 | 4.4813 | 4.4813 | 4.4813 | 4.4813 | 4.4813 | - |
| Mar 19, 2024 | 4.4766 | 4.4766 | 4.4766 | 4.4766 | 4.4766 | - |
| Mar 18, 2024 | 4.4697 | 4.4697 | 4.4697 | 4.4697 | 4.4697 | - |
| Mar 15, 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| Mar 14, 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| Mar 13, 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| Mar 12, 2024 | 4.4795 | 4.4795 | 4.4795 | 4.4795 | 4.4795 | - |
| Mar 11, 2024 | 4.4878 | 4.4878 | 4.4878 | 4.4878 | 4.4878 | - |
| Mar 08, 2024 | 4.4818 | 4.4818 | 4.4818 | 4.4818 | 4.4818 | - |
| Mar 07, 2024 | 4.4681 | 4.4681 | 4.4681 | 4.4681 | 4.4681 | - |
| Mar 06, 2024 | 4.4627 | 4.4627 | 4.4627 | 4.4627 | 4.4627 | - |
| Mar 05, 2024 | 4.4592 | 4.4592 | 4.4592 | 4.4592 | 4.4592 | - |
| Mar 04, 2024 | 4.4585 | 4.4585 | 4.4585 | 4.4585 | 4.4585 | - |
| Mar 01, 2024 | 4.4427 | 4.4427 | 4.4427 | 4.4427 | 4.4427 | - |
| Feb 29, 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| Feb 28, 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| Feb 27, 2024 | 4.4394 | 4.4394 | 4.4394 | 4.4394 | 4.4394 | - |
| Feb 26, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Feb 23, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Feb 22, 2024 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | - |
| Feb 21, 2024 | 4.4308 | 4.4308 | 4.4308 | 4.4308 | 4.4308 | - |
| Feb 20, 2024 | 4.4323 | 4.4323 | 4.4323 | 4.4323 | 4.4323 | - |
| Feb 19, 2024 | 4.4285 | 4.4285 | 4.4285 | 4.4285 | 4.4285 | - |
| Feb 16, 2024 | 4.4236 | 4.4236 | 4.4236 | 4.4236 | 4.4236 | - |
| Feb 15, 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| Feb 14, 2024 | 4.4167 | 4.4167 | 4.4167 | 4.4167 | 4.4167 | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 4.4115 | 4.4115 | 4.4115 | 4.4115 | 4.4115 | - |
| Feb 09, 2024 | 4.4134 | 4.4134 | 4.4134 | 4.4134 | 4.4134 | - |
| Feb 08, 2024 | 4.4195 | 4.4195 | 4.4195 | 4.4195 | 4.4195 | - |
| Feb 07, 2024 | 4.4195 | 4.4195 | 4.4195 | 4.4195 | 4.4195 | - |
| Feb 06, 2024 | 4.4098 | 4.4098 | 4.4098 | 4.4098 | 4.4098 | - |
| Feb 05, 2024 | 4.4068 | 4.4068 | 4.4068 | 4.4068 | 4.4068 | - |
| Feb 02, 2024 | 4.4104 | 4.4104 | 4.4104 | 4.4104 | 4.4104 | - |
| Feb 01, 2024 | 4.4065 | 4.4065 | 4.4065 | 4.4065 | 4.4065 | - |
| Jan 31, 2024 | 4.4005 | 4.4005 | 4.4005 | 4.4005 | 4.4005 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.