Mercados españoles abiertos en 7 hrs 15 min

Fortis Inc (12F.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,24+0,21 (+0,58%)
Al cierre: 05:40PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202436,0536,5435,9036,2436,24500
26 jun 202436,4236,4636,0136,0336,03195
25 jun 202436,5936,5936,2336,2336,23-
24 jun 202435,8336,3135,8336,3136,31475
21 jun 202435,8835,8835,6335,8435,84-
20 jun 202435,5035,6235,5035,6235,62-
19 jun 202435,6835,6835,5435,5435,54-
18 jun 202436,1136,1135,7235,7235,72-
17 jun 202436,3836,4835,9336,0436,04-
14 jun 202436,4936,6336,3136,3336,33-
13 jun 202436,3136,3936,2636,3936,39-
12 jun 202436,8036,8036,3336,4036,40-
11 jun 202436,9136,9236,8536,8536,85-
10 jun 202436,9637,1636,9036,9936,9940
07 jun 202437,2437,2437,0237,0637,06-
06 jun 202437,3037,3437,1437,2837,28-
05 jun 202436,9536,9936,7836,9936,99750
04 jun 202436,4536,7536,2736,7536,75-
03 jun 202436,7136,8436,7136,8436,84-
31 may 202435,9936,1835,9135,9535,95300
30 may 202435,2735,6035,2735,6035,60-
29 may 202435,9336,0235,4235,4235,42280
28 may 202436,6836,7736,0536,1336,13270
27 may 202436,5136,6636,5136,6636,66-
24 may 202436,5736,6936,3936,6936,69-
23 may 202437,3037,6436,4036,4236,42270
22 may 202437,5437,7537,3937,3937,39200
21 may 202437,4237,8237,4237,8237,821500
20 may 202437,4337,7937,4337,6537,6530
17 may 202437,4137,6937,3237,3737,37200
16 may 202437,4737,5137,3737,4337,43100
16 may 20240.59 Dividendo
15 may 202437,5637,9037,4437,7937,20257
14 may 202437,6937,6937,4437,5736,98-
13 may 202438,0238,4137,6637,9837,39415
10 may 202438,0338,3238,0338,3237,7280
09 may 202437,4537,8637,4537,6837,09100
08 may 202437,2137,6337,2137,5036,91960
07 may 202437,0937,5037,0037,0036,42530
06 may 202437,0337,3936,7836,7836,21-
03 may 202437,0937,0937,0937,0936,51-
02 may 202437,1337,5537,0437,1136,531444
30 abr 202436,7237,1236,6136,6136,04100
29 abr 202436,4336,7636,3836,6236,05650
26 abr 202436,5936,7636,5236,5235,95-
25 abr 202436,4036,6736,2336,6736,10100
24 abr 202436,5136,5236,2936,4235,85340
23 abr 202436,6436,8636,5336,6636,09349
22 abr 202436,0436,7536,0436,7536,18310
19 abr 202435,7736,1735,5635,9735,41360
18 abr 202435,3035,6935,0135,6235,06678
17 abr 202435,0135,2234,7434,7934,251070
16 abr 202435,1635,6134,6234,8634,321130
15 abr 202435,8435,8434,9634,9934,441910
12 abr 202435,2636,1535,2635,3034,753730
11 abr 202435,4735,8935,0135,2134,66347
10 abr 202435,8935,9135,2235,6135,05680
09 abr 202435,9336,0435,8735,9035,34-
08 abr 202435,6836,0035,6535,7735,21150
05 abr 202435,9336,3135,5135,5134,96100
04 abr 202436,2536,2536,0936,0935,536
03 abr 202436,4536,7236,2536,2535,68138
02 abr 202436,8236,8236,4536,4535,88100
28 mar 202436,3036,4836,2836,3435,771261
27 mar 202435,9436,1235,9436,0035,44-
26 mar 202436,2436,2435,8235,9235,36-
25 mar 202436,2636,5836,2236,2235,65-
22 mar 202436,4236,5836,4236,4835,91-
21 mar 202436,4436,4436,2836,4435,87-
20 mar 202436,1436,3236,1436,1835,62-
19 mar 202436,2836,4436,1236,2035,63156
18 mar 202436,4836,4836,1636,2635,69130
15 mar 202436,1236,2236,1036,1435,58-
14 mar 202436,2436,2435,9635,9635,40-
13 mar 202436,3436,3436,0836,1235,56200
12 mar 202436,6236,6236,1636,2035,63-
11 mar 202436,6836,6836,3436,3435,775
08 mar 202436,6436,6436,4836,5235,95-
07 mar 202436,0436,6035,9636,6036,03-
06 mar 202435,8036,0235,6435,9635,40-
05 mar 202435,7236,1235,7235,8235,26830
04 mar 202435,4835,7635,2435,7635,20270
01 mar 202435,6235,8835,3635,8435,28171
29 feb 202435,5235,9035,4235,5434,9957
28 feb 202435,5635,5835,5235,5835,02-
27 feb 202435,5235,5835,5235,5835,02-
26 feb 202436,0636,4035,4435,4434,89240
23 feb 202436,7636,7636,3636,3635,79-
22 feb 202436,7436,9236,3236,3835,81100
21 feb 202436,5436,8636,5436,8636,28440
20 feb 202436,0236,7235,9836,6236,05220
19 feb 202436,1436,3836,1436,3835,81-
16 feb 202436,1836,5436,1036,3035,7380
15 feb 202435,9235,9835,8635,9435,38-
15 feb 20240.59 Dividendo
14 feb 202435,8235,9435,7635,7634,62-
13 feb 202436,4836,4836,3436,3435,18-
12 feb 202436,0836,7036,0836,5035,3410
09 feb 202436,0236,2235,6635,7034,56-
08 feb 202436,3836,5235,9436,0034,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...