Mercados españoles cerrados

Fortive Corp (F03.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,00+0,90 (+1,32%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202468,4069,0068,0669,0069,00-
27 jun 202467,9268,1067,5068,1068,10-
26 jun 202467,8068,4467,5068,4468,44-
25 jun 202468,8668,9667,9867,9867,98-
24 jun 202468,3869,4868,3869,4869,48-
21 jun 202467,7468,5267,5068,4268,42-
20 jun 202467,7868,3467,5868,0868,08-
19 jun 202467,8667,9267,7267,7267,72-
18 jun 202468,0268,0267,5867,7067,70-
17 jun 202467,6068,0866,9068,0868,08-
14 jun 202467,6667,8466,8467,8467,84-
13 jun 202467,9267,9267,4467,6867,68-
12 jun 202467,5068,0466,9667,9067,90-
11 jun 202467,5267,7867,1667,7867,78-
10 jun 202467,2667,5466,8667,5467,54-
07 jun 202466,9867,4666,5067,4267,42-
06 jun 202467,2867,2866,7266,7266,72-
05 jun 202466,7267,4265,9667,4267,42-
04 jun 202466,5067,2065,9466,7266,72-
03 jun 202468,4268,4266,5266,5266,52-
31 may 202467,5467,6066,9867,5667,56-
31 may 20240.08 Dividendo
30 may 202466,7467,9066,3067,9067,82-
29 may 202468,1068,1067,5667,5667,48-
28 may 202469,4669,7268,6068,6068,52-
27 may 202469,5869,6069,4469,6069,52-
24 may 202469,5669,7669,2069,7669,68-
23 may 202470,9070,9070,1470,1870,10-
22 may 202470,6471,0670,0070,9670,88-
21 may 202470,5670,6270,0070,6270,54-
20 may 202470,5671,2470,2071,0670,98-
17 may 202470,8471,0070,4070,8270,74-
16 may 202471,1271,2270,9871,0270,94-
15 may 202471,2271,5270,8271,4871,40-
14 may 202470,8871,5470,4671,3671,28-
13 may 202471,0471,6070,2871,1471,06-
10 may 202471,7871,8271,2071,2071,12-
09 may 202470,8071,7070,4471,5071,42-
08 may 202471,3671,3670,9670,9670,88-
07 may 202471,2071,8070,9471,8071,72-
06 may 202470,4071,3470,0071,3471,26-
03 may 202470,9270,9470,4870,4870,4040
02 may 202470,0071,1270,0071,1271,04-
30 abr 202471,5471,5870,9471,1071,02-
29 abr 202470,6671,6870,2871,6871,60-
26 abr 202471,1071,1070,3470,9870,90-
25 abr 202470,5070,5070,0070,4670,38-
24 abr 202475,3075,3071,2871,2871,20-
23 abr 202475,2075,6275,2075,3675,27-
22 abr 202474,3475,5074,2275,5075,41-
19 abr 202474,5074,8674,2874,6074,51-
18 abr 202474,8675,6674,5675,3275,23-
17 abr 202475,9275,9275,0075,2275,13-
16 abr 202476,3476,3675,4276,3076,21-
15 abr 202477,2077,4676,2076,4676,37-
12 abr 202477,6277,9476,8876,8876,79-
11 abr 202477,0477,9276,6277,9277,83-
10 abr 202477,1877,7276,7677,6277,53-
09 abr 202477,1477,4076,6677,4077,31-
08 abr 202477,3277,8476,9877,6677,57-
05 abr 202477,0877,5876,6277,5877,49-
04 abr 202477,8278,1077,4478,0877,99-
03 abr 202478,1678,8277,9078,6678,57-
02 abr 202478,3878,6877,9278,2278,13-
28 mar 202479,0279,3878,4479,3879,29-
27 mar 202478,1878,9677,8078,9678,87-
26 mar 202477,4878,6477,0878,6478,5590
25 mar 202478,7078,7078,1478,1478,05-
22 mar 202479,1879,5079,0479,5079,41-
21 mar 202478,3079,3277,8279,3279,23-
20 mar 202478,1478,6877,8278,5278,43-
19 mar 202478,0278,4877,6878,4878,39-
18 mar 202478,3078,5477,3278,5278,43-
15 mar 202478,3678,3677,9878,1478,05-
14 mar 202477,9478,4077,9478,4078,31-
13 mar 202478,4878,4877,8477,8477,75-
12 mar 202477,2478,7676,8478,7678,67-
11 mar 202477,2477,2476,9277,1877,09-
08 mar 202477,2277,6477,2277,5477,45-
07 mar 202476,7677,6876,2077,5277,43-
06 mar 202477,0877,9277,0877,9277,83-
05 mar 202477,5477,7677,5477,7677,67-
04 mar 202478,4478,4478,0278,0277,93-
01 mar 202478,4878,6678,2878,6678,57-
29 feb 202479,1479,1478,6478,6478,55-
28 feb 202479,0679,5878,9879,5879,49-
27 feb 202478,8279,4478,8278,8278,73-
26 feb 202478,7479,0278,5678,8678,77-
23 feb 202478,8079,5278,7079,3679,27-
22 feb 202477,6079,1277,6078,9278,83-
22 feb 20240.08 Dividendo
21 feb 202477,0077,5476,8677,5477,37-
20 feb 202477,6677,6677,0477,0476,87-
19 feb 202477,8677,9477,8077,8077,63-
16 feb 202478,1278,8878,1078,8278,65-
15 feb 202477,6278,3277,5478,3278,15-
14 feb 202476,6477,3676,6477,2077,03-
13 feb 202476,7476,7876,4076,7876,61-
12 feb 202476,2077,1076,2077,1076,93-
09 feb 202475,8876,1675,8876,1075,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...