Mercados españoles abiertos en 2 hrs 4 min

Fortis Inc. (12F.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,87+0,83 (+2,24%)
Al cierre: 05:21PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202437,1037,8737,1037,8737,87650
07 may 202436,9037,2836,9037,0437,0477
06 may 202437,0037,1237,0037,1237,12250
03 may 202437,1537,4137,1537,4137,41545
02 may 202436,9637,4336,9637,4337,431300
30 abr 202436,7336,9836,7336,7336,7380
29 abr 202436,5036,5036,5036,5036,50-
26 abr 202436,6036,8236,6036,8236,82500
25 abr 202436,4136,8236,0736,2636,261090
24 abr 202436,4536,8436,2636,6636,66350
23 abr 202436,6536,9136,4036,7036,70552
22 abr 202436,8036,8036,2136,6736,67720
19 abr 202435,1036,3435,1036,2036,201233
18 abr 202435,6636,0335,4735,4735,47672
17 abr 202435,0235,3734,8035,0135,01520
16 abr 202435,1935,6034,6235,3035,301580
15 abr 202436,7036,7035,2535,3035,305170
12 abr 202435,5935,9035,4435,4435,44917
11 abr 202435,4936,0435,3235,3535,351550
10 abr 202435,9935,9935,4935,4935,4950
09 abr 202435,9835,9835,9035,9035,90-
08 abr 202436,2036,2035,8335,8335,8370
05 abr 202435,8635,8635,8635,8635,86-
04 abr 202436,2636,5036,2636,5036,50400
03 abr 202436,4036,7536,2236,2236,2225
02 abr 202436,4736,8436,4436,4436,441020
28 mar 202436,3236,7636,2236,6636,66478
27 mar 202436,0036,1436,0036,1436,14-
26 mar 202436,0436,3035,9035,9035,90350
25 mar 202436,5036,9036,3036,3036,30170
22 mar 202436,7036,8836,6836,8836,88430
21 mar 202436,1836,3636,1836,3636,36200
20 mar 202436,1436,2236,1436,2236,22480
19 mar 202436,2036,2036,2036,2036,20-
18 mar 202436,4236,4236,4236,4236,42-
15 mar 202436,1436,4636,1436,4636,461680
14 mar 202436,2636,5236,1036,1036,1080
13 mar 202436,3436,5636,2236,2236,2275
12 mar 202436,6436,8036,3636,3636,36272
11 mar 202436,5236,5236,4436,4436,44-
08 mar 202436,7036,7036,7036,7036,70-
07 mar 202436,0636,3836,0236,3436,34772
06 mar 202435,8436,1635,8436,1636,16-
05 mar 202435,7636,1635,7636,1636,1670
04 mar 202435,6835,7035,0635,2235,223815
01 mar 202435,6435,6435,6435,6435,64-
29 feb 202435,5435,7235,4435,7235,7295
28 feb 202435,7435,7435,4835,4835,48-
27 feb 202435,5435,7835,3835,3835,381708
26 feb 202436,2636,2635,5835,8235,82200
23 feb 202436,8036,8236,7836,8236,82365
22 feb 202436,7636,9436,6236,9436,94942
21 feb 202436,6236,9636,6236,9436,94400
20 feb 202436,0436,9836,0436,9836,98437
19 feb 202436,3636,3636,2236,2236,22180
16 feb 202436,2236,5836,2236,5236,52562
15 feb 202436,0436,0436,0436,0436,04-
15 feb 20240.59 Dividendo
14 feb 202435,9436,3835,9436,3835,79294
13 feb 202436,6436,6436,2236,2235,63130
12 feb 202436,1636,4636,1636,4635,87210
09 feb 202436,0436,4035,9435,9435,3640
08 feb 202436,4036,4036,0036,0035,4235
07 feb 202436,7436,8236,7436,8236,22-
06 feb 202436,8236,8236,8236,8236,22-
05 feb 202436,9237,0036,9237,0036,4050
02 feb 202437,0837,3236,5636,5635,9754
01 feb 202437,1637,1637,1237,1236,52150
31 ene 202437,2437,4837,1037,4836,8725
30 ene 202437,0637,0637,0637,0636,46-
29 ene 202436,6036,8236,5036,7036,10860
26 ene 202436,7236,7236,7036,7036,10150
25 ene 202436,2436,5836,2436,5835,9985
24 ene 202436,7236,9236,2236,2235,63280
23 ene 202436,7836,7836,7036,7036,10150
22 ene 202436,9437,3636,9437,1436,54135
19 ene 202436,7036,7036,7036,7036,10-
18 ene 202436,9837,3236,7036,7036,10200
17 ene 202437,4837,4836,8036,8036,20109
16 ene 202437,4237,4237,3037,3036,70-
15 ene 202437,4837,4837,4837,4836,87-
12 ene 202437,3637,8237,3637,4836,872
11 ene 202438,0238,0237,8037,8037,19160
10 ene 202438,0838,1238,0838,1237,50-
09 ene 202438,2438,8638,1038,1037,48400
08 ene 202437,9038,2437,9037,9237,31152
05 ene 202437,7438,0037,7438,0037,3825
04 ene 202437,8038,0837,6437,6437,03150
03 ene 202437,4437,6037,4437,6036,99-
02 ene 202437,1437,1437,1437,1436,54-
29 dic 202336,8837,2236,8836,9036,30202
28 dic 202336,9237,0036,9237,0036,4014
27 dic 202337,2237,2237,2237,2236,62250
22 dic 202336,5436,8836,5436,8836,28220
21 dic 202336,6236,6236,5236,5235,9360
20 dic 202337,1037,4837,1037,2036,601490
19 dic 202337,0037,0037,0037,0036,40-
18 dic 202337,5437,5437,3437,3436,7331
15 dic 202337,6637,6637,6637,6637,05-
14 dic 202337,8838,1037,8638,0037,381148
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...