Mercados españoles abiertos en 7 hrs 55 min

FACC AG (0QW9.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,23-0,04 (-0,56%)
Al cierre: 04:25PM BST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20246,326,326,326,326,32-
02 may 20246,266,266,266,266,26-
01 may 2024------
30 abr 20246,236,236,236,236,23-
29 abr 20246,286,246,246,246,248
26 abr 20246,236,236,236,236,23-
25 abr 20246,246,246,246,246,24-
24 abr 20246,226,246,246,246,24239
23 abr 20246,226,226,216,226,221896
22 abr 20246,166,166,166,166,16-
19 abr 20246,116,136,136,136,1310
18 abr 20246,216,196,196,196,19227
17 abr 20246,136,136,136,136,13-
16 abr 20246,166,106,106,106,1054
15 abr 20246,206,246,186,246,24247
12 abr 20246,256,226,226,226,22254
11 abr 20246,216,286,286,286,286
10 abr 20246,266,186,186,186,1813
09 abr 20246,206,346,336,346,341638
08 abr 20246,366,176,156,156,15305
05 abr 20246,276,276,276,276,27-
04 abr 20246,326,286,286,286,289
03 abr 20246,146,286,156,156,1588
02 abr 20246,346,306,156,156,153
28 mar 20246,276,276,276,276,27-
27 mar 20246,056,296,296,296,29873
26 mar 20245,875,955,915,955,95311
25 mar 20245,865,865,865,865,861025
22 mar 20245,865,835,835,835,83179
21 mar 20245,875,895,805,895,891051
20 mar 20245,815,895,795,815,81555
19 mar 20245,825,855,835,855,85652
18 mar 20245,885,845,805,845,84832
15 mar 20245,915,855,855,855,85525
14 mar 20245,975,955,935,935,931280
13 mar 20245,955,955,925,925,921347
12 mar 20245,975,985,935,955,951596
11 mar 20245,976,025,936,026,02328
08 mar 20246,006,055,905,975,971114
07 mar 20245,956,005,966,006,001572
06 mar 20246,045,965,905,905,90914
05 mar 20246,016,115,985,985,98317
04 mar 20246,136,066,006,016,01370
01 mar 20246,016,095,946,096,09182
29 feb 20246,046,085,935,935,93544
28 feb 20245,916,076,046,076,0735
27 feb 20246,086,035,926,036,033733
26 feb 20246,206,246,076,246,241776
23 feb 20246,206,236,236,236,23630
22 feb 20246,266,246,206,246,242426
21 feb 20246,076,126,046,086,081171
20 feb 20246,086,146,106,146,14216
19 feb 20246,146,176,166,166,16216
16 feb 20246,306,246,156,166,16956
15 feb 20246,386,356,336,356,3564
14 feb 20246,426,426,396,416,411024
13 feb 20246,146,436,396,436,4313
12 feb 20246,046,076,016,016,0124
09 feb 20245,725,785,785,785,781
08 feb 20245,705,705,705,705,70-
07 feb 20245,705,785,785,685,6826
06 feb 20245,745,715,715,715,7148
05 feb 20245,765,725,705,725,721113
02 feb 20245,785,795,745,785,78808
01 feb 20245,835,845,845,835,8330
31 ene 20245,785,785,785,785,78-
30 ene 20245,765,765,765,765,76-
29 ene 20245,845,725,725,725,72166
26 ene 20245,725,785,785,785,7813
25 ene 20245,705,735,735,735,73157
24 ene 20245,625,695,695,695,691
23 ene 2024------
22 ene 20245,615,655,645,655,65290
19 ene 20245,745,795,575,575,572401
18 ene 20245,705,715,705,715,71324
17 ene 20245,815,705,695,705,701979
16 ene 20245,855,825,815,825,82567
15 ene 20245,855,905,835,835,83167
12 ene 20245,845,845,845,845,84-
11 ene 20245,915,855,805,805,80387
10 ene 20245,875,895,815,895,89324
09 ene 20245,895,895,895,895,89-
08 ene 20246,065,995,905,965,96171
05 ene 20245,936,005,965,965,96921
04 ene 20245,935,975,975,975,9720
03 ene 20246,046,035,966,036,03130
02 ene 20245,876,035,895,975,97412
29 dic 20235,675,815,685,685,68313
28 dic 20235,685,655,655,655,656
27 dic 20235,705,745,685,695,69623
22 dic 20235,725,755,705,755,75331
21 dic 20235,765,745,715,725,72657
20 dic 20235,785,805,785,795,791148
19 dic 20235,835,845,815,845,84436
18 dic 20235,855,845,825,825,82416
15 dic 20235,935,875,835,835,83572
14 dic 20235,885,955,815,955,95941
13 dic 20235,915,855,845,845,84504
12 dic 20235,935,915,905,905,902245
11 dic 20235,935,955,915,955,95525
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...