Mercados españoles cerrados en 4 hrs 32 min

Fortive Corp (F03.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
66,64+0,08 (+0,12%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202466,6466,6466,6466,6466,6410
04 jun 202466,5666,5666,5666,5666,56-
03 jun 202468,3668,3668,3668,3668,36-
31 may 202467,4067,4067,4067,4067,40-
31 may 20240.08 Dividendo
30 may 202467,0867,0867,0867,0867,00-
29 may 202468,1868,1868,1868,1868,10-
28 may 202469,4669,4669,4669,4669,38-
27 may 202469,6269,6269,6269,6269,54-
24 may 202469,6269,6269,6269,6269,54-
23 may 202471,1271,1271,1271,1271,04-
22 may 202470,6870,6870,6870,6870,60-
21 may 202470,7070,7070,7070,7070,62-
20 may 202470,6070,6070,6070,6070,52-
17 may 202470,8470,8470,8470,8470,76-
16 may 202471,1871,1871,1871,1871,10-
15 may 202471,2271,2271,2271,2271,14-
14 may 202470,8870,8870,8870,8870,80-
13 may 202471,0471,0471,0471,0470,96-
10 may 202471,5871,5871,5871,5871,49-
09 may 202470,8070,8070,8070,8070,72-
08 may 202471,3471,3471,3471,3471,25-
07 may 202471,2271,2271,2271,2271,14-
06 may 202470,3870,3870,3870,3870,30-
03 may 202470,6670,6670,6670,6670,58-
02 may 202470,2870,2870,2870,2870,20-
30 abr 202471,5271,5271,5271,5271,43-
29 abr 202470,6270,6270,6270,6270,54-
26 abr 202471,1271,1271,1271,1271,04-
25 abr 202470,2670,2670,2670,2670,18-
24 abr 202475,2475,2475,2475,2475,15-
23 abr 202475,0675,0675,0675,0674,97-
22 abr 202474,3874,3874,3874,3874,29-
19 abr 202474,6074,6074,6074,6074,51-
18 abr 202474,8874,8874,8874,8874,79-
17 abr 202475,9875,9875,9875,9875,89-
16 abr 202476,4076,4076,4076,4076,31-
15 abr 202477,1477,1477,1477,1477,05-
12 abr 202477,5677,5677,5677,5677,47-
11 abr 202477,0877,0877,0877,0876,99-
10 abr 202477,2077,2077,2077,2077,11-
09 abr 202477,2077,2077,2077,2077,11-
08 abr 202477,3277,3277,3277,3277,23-
05 abr 202477,0677,0677,0677,0676,97-
04 abr 202477,8677,8677,8677,8677,77-
03 abr 202478,2078,2078,2078,2078,11-
02 abr 202478,4278,4278,4278,4278,33-
28 mar 202479,0879,0878,9878,9878,8910
27 mar 202478,1278,1278,1278,1278,03-
26 mar 202477,5477,5477,5477,5477,45-
25 mar 202478,7078,7078,7078,7078,61-
22 mar 202479,1679,1679,1679,1679,07-
21 mar 202478,3678,3678,3678,3678,27-
20 mar 202478,0878,0878,0878,0877,99-
19 mar 202477,9477,9477,9477,9477,85-
18 mar 202478,1478,1478,1478,1478,05-
15 mar 202478,3878,3878,3878,3878,29-
14 mar 202477,8477,8477,8477,8477,75-
13 mar 202478,5078,5078,5078,5078,41-
12 mar 202477,4077,4077,4077,4077,31-
11 mar 202477,3077,3077,3077,3077,21-
08 mar 202477,2677,2677,2677,2677,17-
07 mar 202476,7476,7476,7476,7476,65-
06 mar 202477,1477,1477,1477,1477,05-
05 mar 202477,5677,5677,5677,5677,47-
04 mar 202478,5078,5078,4878,4878,3976
01 mar 202478,4678,4678,4678,4678,37-
29 feb 202479,2279,2279,2279,2279,13-
28 feb 202479,1479,1479,1479,1479,05-
27 feb 202478,8278,8278,8278,8278,73-
26 feb 202479,0079,0079,0079,0078,91-
23 feb 202478,8078,8078,8078,8078,71-
22 feb 202477,9677,9677,9677,9677,87-
22 feb 20240.08 Dividendo
21 feb 202477,0277,0277,0277,0276,85-
20 feb 202477,7677,7677,7677,7677,59-
19 feb 202477,8477,8477,8477,8477,67-
16 feb 202478,2478,2478,2478,2478,07-
15 feb 202477,5477,5477,5477,5477,37-
14 feb 202476,6676,6676,6676,6676,49-
13 feb 202476,7676,7676,7676,7676,59-
12 feb 202476,2276,2276,2276,2276,05-
09 feb 202475,9075,9075,9075,9075,73-
08 feb 202475,9675,9675,9675,9675,79-
07 feb 202475,3875,3875,3875,3875,2135
06 feb 202476,1876,1876,1876,1876,01-
05 feb 202476,5476,5476,5476,5476,37-
02 feb 202475,5475,5475,5475,5475,37-
01 feb 202472,0872,0872,0872,0871,92-
31 ene 202468,4868,4868,4868,4868,33-
30 ene 202468,6668,6668,6668,6668,51-
29 ene 202467,8267,8267,8267,8267,67-
26 ene 202468,0668,0668,0668,0667,91-
25 ene 202467,4267,4267,4267,4267,27-
24 ene 202468,8468,8468,8468,8468,69-
23 ene 202467,2267,2267,2267,2267,07-
22 ene 202466,0466,0466,0466,0465,89-
19 ene 202465,4865,4865,4865,4865,33-
18 ene 202464,6864,6864,6864,6864,54-
17 ene 202465,1465,1465,1465,1464,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...