Mercados españoles cerrados

Fraport AG (0O1R.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,53-0,38 (-0,86%)
Al cierre: 06:17PM BST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202451,3351,7550,7551,6051,607713
22 may 202452,1552,7550,8051,2251,222331
21 may 202452,7553,3551,5552,1852,18107.296
20 may 202452,5553,2052,0552,7152,7118.392
17 may 202452,5553,2052,5052,8652,86805.923
16 may 202451,8853,0051,3552,3552,3510.551
15 may 202451,9052,4550,9551,8051,804229
14 may 202447,6350,6547,5848,5248,529238
13 may 202447,3648,0646,8447,8247,827574
10 may 202448,6348,9447,2248,7048,704424
09 may 202448,5048,6048,2848,3648,364152
08 may 202448,0948,7648,0448,2548,255369
07 may 202448,1448,5047,8848,3448,342597
03 may 202448,1448,9047,6648,0948,093965
02 may 202447,3448,2047,3047,9447,945112
01 may 2024------
30 abr 202447,5247,5446,6447,4747,4771.443
29 abr 202447,6047,5647,3647,4547,4527.692
26 abr 202446,9347,7646,4847,4247,42150.983
25 abr 202446,7147,4146,4047,2947,29131.125
24 abr 202446,4647,1446,1846,9846,9848.440
23 abr 202445,8946,5845,0846,3446,3436.368
22 abr 202445,8446,2044,9445,4745,4750.396
19 abr 202445,6245,6645,1245,3445,3428.518
18 abr 202445,5846,2945,8046,0446,0440.748
17 abr 202444,6346,0644,6245,5545,5561.549
16 abr 202444,3945,1243,9044,8144,8155.171
15 abr 202445,0646,1844,5045,9645,9680.243
12 abr 202446,1246,4444,7244,7744,7763.402
11 abr 202447,4047,5645,4046,2546,25305.730
10 abr 202448,5349,1247,2647,6047,6014.195
09 abr 202448,3549,1247,7248,7048,7011.381
08 abr 202448,1548,9847,8648,5048,5016.414
05 abr 202448,2949,0047,7647,9847,9859.056
04 abr 202448,6049,0448,2848,6848,688678
03 abr 202447,4848,5847,2847,7847,7823.485
02 abr 202448,5549,1647,3147,7347,7350.553
28 mar 202449,1349,4046,7748,8548,8568.391
27 mar 202449,1249,5648,1748,3348,3343.095
26 mar 202448,2149,8447,8948,7348,7337.259
25 mar 202448,3748,4748,0348,2648,2650.625
22 mar 202448,4148,5946,7648,2448,2464.597
21 mar 202448,5649,0447,8548,3548,35159.047
20 mar 202448,1748,7446,7747,7747,7767.216
19 mar 202448,9251,5847,9748,7148,71209.449
18 mar 202452,5752,7451,4251,7651,7660.607
15 mar 202453,4654,0052,5053,6253,6243.882
14 mar 202453,6854,6852,1653,3853,3846.613
13 mar 202452,7853,1652,1252,4752,4799.933
12 mar 202451,8853,1651,7052,7952,796152
11 mar 202451,4551,9451,3651,8051,807364
08 mar 202451,1351,7850,7251,5651,564504
07 mar 202449,8751,4849,6251,1351,13164.572
06 mar 202450,3751,1049,5550,0250,0273.659
05 mar 202449,8950,9849,6950,5550,5517.614
04 mar 202450,6850,8849,9750,0750,0712.468
01 mar 202451,7651,8649,9751,2651,2666.039
29 feb 202452,3752,7251,4051,4051,4019.399
28 feb 202452,8452,9051,6652,2552,2514.653
27 feb 202453,0753,3452,6053,1353,139525
26 feb 202453,3954,0252,8053,5253,5221.648
23 feb 202452,7953,5652,5653,1053,1013.911
22 feb 202452,4753,0651,6252,8052,8066.642
21 feb 202451,5052,0051,3651,9151,9132.049
20 feb 202450,6351,5650,4651,3951,39420.078
19 feb 202450,7451,2250,5250,7550,7521.102
16 feb 202452,2452,4250,3850,9350,9320.138
15 feb 202452,3252,7051,3652,1152,1113.188
14 feb 202451,3252,0650,9851,8451,846966
13 feb 202452,2852,3650,5451,0851,0873.924
12 feb 202452,5953,2451,8452,2652,2617.211
09 feb 202452,8253,1252,0852,2752,27547.062
08 feb 202453,9854,7851,8252,4652,4670.917
07 feb 202455,4355,6854,1454,5554,5522.105
06 feb 202454,9655,9054,2655,7855,7817.228
05 feb 202454,9155,2854,4054,6054,6024.544
02 feb 202455,2055,8654,2654,7654,7623.867
01 feb 202454,5155,0454,1254,5854,581976
31 ene 202454,5354,9254,3054,3454,3465.284
30 ene 202454,9555,5454,4255,1255,1216.306
29 ene 202454,8955,2254,5454,9154,91146.731
26 ene 202454,3355,4453,9454,9854,9811.638
25 ene 202452,8754,7052,5854,0454,0447.282
24 ene 202452,9353,3051,7853,1153,114696
23 ene 202452,7852,9451,7052,1352,1374.890
22 ene 202452,1753,1851,2652,5852,5878.209
19 ene 202452,8352,8251,3052,3752,3712.702
18 ene 202452,8153,2252,2452,8452,8430.774
17 ene 202453,1352,9451,9652,2052,2016.322
16 ene 202454,0354,8253,2653,5453,5422.990
15 ene 202454,8155,1454,2254,9054,9070.144
12 ene 202454,4455,0653,5254,3854,3817.526
11 ene 202454,5055,3853,7855,2355,2310.741
10 ene 202455,2755,6855,2655,3755,377007
09 ene 202454,9355,5254,3454,9654,9620.014
08 ene 202453,4054,9253,1053,8553,8515.159
05 ene 202452,8853,7852,4052,7052,706097
04 ene 202453,2353,4852,8053,2853,2823.692
03 ene 202454,4854,9852,7252,9252,9213.227
02 ene 202454,6055,2454,4054,9754,9731.797
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...