Mercados españoles abiertos en 6 hrs 29 min

Fortis Inc (12F.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,59+0,59 (+1,64%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202436,5936,5936,5936,5936,59300
22 abr 202436,0036,0036,0036,0036,00-
19 abr 202435,4935,4935,4935,4935,49-
18 abr 202435,2835,8335,2835,8335,83300
17 abr 202434,9734,9734,9734,9734,97-
16 abr 202435,1435,1435,1435,1435,14-
15 abr 202435,8635,8635,8635,8635,8630
12 abr 202435,2235,7735,2235,7735,77155
11 abr 202435,5035,5035,2735,2735,27123
10 abr 202435,8035,8035,8035,8035,80-
09 abr 202435,9035,9035,9035,9035,90-
08 abr 202435,6435,6435,6435,6435,64-
05 abr 202435,8736,2735,8736,2736,27100
04 abr 202436,2136,2136,2136,2136,21-
03 abr 202436,7436,7436,7436,7436,7438
02 abr 202436,2236,2236,2236,2236,22-
28 mar 202436,2636,2636,2636,2636,26-
27 mar 202435,9035,9035,9035,9035,90-
26 mar 202436,2036,2036,2036,2036,20-
25 mar 202436,2036,2036,2036,2036,20-
22 mar 202436,3836,3836,3836,3836,38-
21 mar 202436,4036,4036,4036,4036,40-
20 mar 202436,1036,1036,1036,1036,10-
19 mar 202436,2636,2636,2636,2636,26-
18 mar 202436,4236,4236,4236,4236,42-
15 mar 202436,0836,0836,0836,0836,08-
14 mar 202436,2036,2036,2036,2036,20-
13 mar 202436,2836,2836,2836,2836,28-
12 mar 202436,5836,5836,5836,5836,58-
11 mar 202436,5236,5236,5236,5236,52-
08 mar 202436,6036,6036,6036,6036,60-
07 mar 202436,0236,0236,0236,0236,02-
06 mar 202435,7835,7835,7835,7835,78-
05 mar 202435,6835,6835,6835,6835,68-
04 mar 202435,4435,4435,4435,4435,44-
01 mar 202435,5835,5835,5835,5835,58-
29 feb 202435,4835,4835,4835,4835,48-
28 feb 202435,5235,5235,5235,5235,52-
27 feb 202435,4835,4835,4835,4835,48-
26 feb 202436,3036,3036,3036,3036,30-
23 feb 202436,7236,7236,7236,7236,72-
22 feb 202436,6836,6836,6836,6836,68-
21 feb 202436,5036,5036,5036,5036,50-
20 feb 202435,9836,1835,9836,1836,18150
19 feb 202436,1036,1036,1036,1036,10-
16 feb 202436,1436,1436,1436,1436,14-
15 feb 202435,1635,1635,1635,1635,16-
15 feb 20240.59 Dividendo
14 feb 202435,7835,7835,7835,7835,19-
13 feb 202436,4436,4436,4436,4435,84-
12 feb 202436,0436,0436,0436,0435,45-
09 feb 202435,9835,9835,9835,9835,39-
08 feb 202436,3436,3436,3436,3435,74-
07 feb 202436,6836,6836,6836,6836,08-
06 feb 202436,7636,7636,7636,7636,15-
05 feb 202436,8436,8436,8436,8436,23-
02 feb 202437,0437,0437,0437,0436,43-
01 feb 202437,0037,0037,0037,0036,39-
31 ene 202437,0037,0037,0037,0036,39-
30 ene 202436,9236,9236,9236,9236,31-
29 ene 202436,5036,5036,5036,5035,90-
26 ene 202436,5036,5036,5036,5035,90-
25 ene 202436,1236,1236,1236,1235,52-
24 ene 202436,5636,5636,5636,5635,96-
23 ene 202436,7036,7036,7036,7036,09-
22 ene 202437,0837,0837,0837,0836,47-
19 ene 202436,5236,9236,5236,9236,3130
18 ene 202436,9436,9436,9436,9436,33-
17 ene 202437,4437,4437,4437,4436,82-
16 ene 202437,5237,5237,5237,5236,90-
15 ene 202437,2037,2037,2037,2036,59-
12 ene 202437,2037,2037,2037,2036,59-
11 ene 202437,9637,9637,9637,9637,33-
10 ene 202438,0038,0038,0038,0037,37-
09 ene 202438,1438,1438,1438,1437,51-
08 ene 202437,7837,7837,7837,7837,16-
05 ene 202437,6637,6637,6637,6637,04-
04 ene 202437,6237,6237,6237,6237,00-
03 ene 202437,4037,4037,4037,4036,78-
02 ene 202437,0437,1037,0437,1036,49100
29 dic 202336,9036,9036,6836,7036,09-
28 dic 202336,8236,8236,8236,8236,21-
27 dic 202336,9836,9836,9836,9836,37-
22 dic 202336,4636,4636,4636,4635,86-
21 dic 202336,5836,5836,5836,5835,98-
20 dic 202337,1037,1037,1037,1036,49-
19 dic 202336,9436,9436,9436,9436,33-
18 dic 202337,4837,4837,4837,4836,86-
15 dic 202337,6037,6037,6037,6036,98-
14 dic 202337,7837,7837,7837,7837,16-
13 dic 202336,7636,7636,7636,7636,15-
12 dic 202337,3837,3837,3837,3836,76-
11 dic 202337,6837,6837,6837,6837,06-
08 dic 202337,8837,8837,8837,8837,26-
07 dic 202337,8437,8437,8437,8437,22-
06 dic 202337,3837,3837,3837,3836,76-
05 dic 202337,3437,3437,3437,3436,72-
04 dic 202337,5637,5637,5637,5636,94-
01 dic 202336,7437,1636,7437,1636,558
30 nov 202336,3636,3636,3636,3635,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...