Mercados españoles cerrados

Fortis Inc (12F.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,08-0,18 (-0,48%)
Al cierre: 08:22PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202437,2137,2937,0737,0837,08-
02 may 202437,0537,4537,0537,2637,26-
30 abr 202436,8537,0236,7036,9236,92-
29 abr 202436,5636,8136,5036,8136,81-
26 abr 202436,7236,8836,6436,6436,64-
25 abr 202436,5336,6136,1036,5536,55-
24 abr 202436,5636,5936,3736,5836,58-
23 abr 202436,7636,7836,4736,6236,62-
22 abr 202436,2136,5836,2136,5836,58-
19 abr 202435,6536,3035,6536,0736,07-
18 abr 202435,5035,5335,3035,4735,47-
17 abr 202435,0935,1734,8635,0235,02-
16 abr 202435,3035,6034,7035,0735,07100
15 abr 202435,8535,8735,1335,1335,13-
12 abr 202435,3835,9735,3835,4035,40-
11 abr 202435,6035,8035,1535,4335,43-
10 abr 202435,9736,0035,3435,6535,65-
09 abr 202436,0236,1535,9636,1436,14-
08 abr 202435,8135,9935,7735,9035,90-
05 abr 202436,0536,4435,6835,6835,68-
04 abr 202436,3536,3535,9135,9135,91-
03 abr 202436,5636,5836,2836,2836,28-
02 abr 202436,4336,6936,4336,6336,63200
28 mar 202436,3436,5636,3036,5636,56-
27 mar 202436,0036,3035,9636,2236,22-
26 mar 202436,2836,4635,9636,0636,06-
25 mar 202436,4036,9836,3236,3236,32-
22 mar 202436,4836,7236,4836,6236,62-
21 mar 202436,5036,6436,4236,5436,54-
20 mar 202436,1836,4836,1836,3436,34-
19 mar 202436,3436,5036,3236,3636,36-
18 mar 202436,5236,5836,3636,3636,36-
15 mar 202436,1836,5236,1836,5236,52-
14 mar 202436,3036,4436,0436,0836,08-
13 mar 202436,3836,4436,1636,1836,18-
12 mar 202436,6836,7236,2436,3636,36-
11 mar 202436,5636,6636,5236,6036,60-
08 mar 202436,7636,8436,6236,6836,68-
07 mar 202436,1836,7836,0036,7836,78-
06 mar 202435,9436,3235,6436,2036,20-
05 mar 202435,8636,1835,8035,9035,90-
04 mar 202435,5835,9235,3435,9235,92-
01 mar 202435,7435,8235,4835,5635,56-
29 feb 202435,6435,7835,5235,6835,68-
28 feb 202435,6835,7435,5835,6835,68-
27 feb 202435,6035,7035,4835,6235,62-
26 feb 202436,3236,6435,5235,6035,60-
23 feb 202436,8836,8836,3236,4236,42-
22 feb 202436,8436,8636,4436,8636,86-
21 feb 202436,6636,8836,6636,8236,82-
20 feb 202436,0836,8036,0236,6436,64-
19 feb 202436,2636,4836,1036,1036,101000
16 feb 202436,3036,4836,3036,4236,4243
15 feb 202435,7036,2635,7036,2636,26-
15 feb 20240.59 Dividendo
14 feb 202435,9236,2035,8436,2035,61-
13 feb 202436,5836,5835,7635,8835,30-
12 feb 202436,2036,6236,2036,6236,02-
09 feb 202436,1236,3235,8636,1635,57-
08 feb 202436,5036,5236,0636,1835,59-
07 feb 202436,8437,0236,4636,4835,89-
06 feb 202436,8237,0836,6436,9236,32-
05 feb 202437,0037,3436,5436,7236,12-
02 feb 202437,2037,3636,4837,1036,50-
01 feb 202437,1437,3837,0637,2236,61-
31 ene 202437,1637,3837,0637,1436,53-
30 ene 202437,0837,2036,7837,1236,52-
29 ene 202436,6237,0436,6237,0036,40-
26 ene 202436,6236,8436,5036,5635,96-
25 ene 202436,2836,7636,2236,6836,08-
24 ene 202436,7236,9436,2636,2635,67-
23 ene 202436,8637,0036,6436,6436,04-
22 ene 202437,2437,4436,8436,9036,30-
19 ene 202436,7037,2436,6837,1836,57-
18 ene 202437,1037,1636,7036,7436,14550
17 ene 202437,6037,6036,9637,0636,46-
16 ene 202437,6237,7237,3437,7037,09-
15 ene 202437,4637,7037,3837,7037,09-
12 ene 202437,3637,6237,3637,5036,89-
11 ene 202438,1238,1437,2037,3836,77-
10 ene 202438,1638,3838,0638,1037,48-
09 ene 202438,3238,5638,1638,2437,62-
08 ene 202437,9438,3237,9238,3237,70-
05 ene 202437,8238,3437,8237,9637,34-
04 ene 202437,7837,9837,6837,8237,20-
03 ene 202437,4637,7837,4637,7237,11-
02 ene 202437,2037,6437,2037,4436,83-
29 dic 202337,0637,0636,8836,8836,28-
28 dic 202337,0237,1036,8837,0436,44-
27 dic 202337,1437,1436,8836,9636,36-
22 dic 202336,6237,0636,6236,9436,34-
21 dic 202336,7236,8436,6036,7236,12-
20 dic 202337,2637,3036,7436,7436,14-
19 dic 202337,1037,2636,9637,1636,55-
18 dic 202337,7037,8237,0437,1036,50-
15 dic 202337,7638,6037,6237,6837,07-
14 dic 202337,9438,0237,6837,7037,09-
13 dic 202336,9237,9236,8037,9237,30-
12 dic 202337,6037,6036,6436,9636,36-
11 dic 202337,8437,8437,5037,7037,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...