Mercados españoles abiertos en 37 mins

Fortive Corp (F03.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
68,50-0,36 (-0,52%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202468,5068,5068,5068,5068,5090
25 jun 202468,8668,8668,8668,8668,86-
24 jun 202468,4068,4068,4068,4068,40-
21 jun 202468,0268,0268,0268,0268,02-
20 jun 202468,0268,0268,0268,0268,02-
19 jun 202468,0268,0268,0268,0268,02-
18 jun 202468,0268,0268,0268,0268,02-
17 jun 202467,9467,9467,9467,9467,94-
14 jun 202467,9467,9467,9467,9467,94-
13 jun 202467,9467,9467,9467,9467,94-
12 jun 202467,5267,5267,5267,5267,52-
11 jun 202467,5267,5267,5267,5267,52-
10 jun 202467,3067,3067,3067,3067,30-
07 jun 202467,3067,3067,3067,3067,30-
06 jun 202467,3067,3067,3067,3067,30-
05 jun 202467,1867,1867,1867,1867,18-
04 jun 202467,1867,1867,1867,1867,18-
03 jun 202468,4068,4068,4068,4068,40-
31 may 202467,5667,5667,5667,5667,56-
31 may 20240.08 Dividendo
30 may 202467,4467,4467,4467,4467,36-
29 may 202468,8068,8068,8068,8068,72-
28 may 202470,1870,1870,1870,1870,10-
27 may 202470,2870,2870,2870,2870,20-
24 may 202470,2870,2870,2870,2870,20-
23 may 202471,2671,2671,2671,2671,18-
22 may 202471,2671,2671,2671,2671,18-
21 may 202471,2671,2671,2671,2671,18-
20 may 202471,3271,3271,3271,3271,24-
17 may 202471,5471,5471,5471,5471,46-
16 may 202471,6271,6271,6271,6271,54-
15 may 202471,6271,6271,6271,6271,54-
14 may 202471,6271,6271,6271,6271,54-
13 may 202471,7871,7871,7871,7871,69-
10 may 202471,8071,8071,8071,8071,71-
09 may 202471,3871,3871,3871,3871,30-
08 may 202471,3871,3871,3871,3871,30-
07 may 202471,2271,2271,2271,2271,14-
06 may 202470,9670,9670,9670,9670,88-
03 may 202470,9670,9670,9670,9670,88-
02 may 202470,7270,7270,7270,7270,64-
30 abr 202471,5271,5271,5271,5271,44-
29 abr 202471,2271,2271,2271,2271,14-
26 abr 202471,2271,2271,2271,2271,14-
25 abr 202471,2271,2271,2271,2271,14-
24 abr 202475,2275,2275,2275,2275,13-
23 abr 202475,2275,2275,2275,2275,13-
22 abr 202475,1075,1075,1075,1075,01-
19 abr 202475,1875,1875,1875,1875,09-
18 abr 202475,6475,6475,6475,6475,55-
17 abr 202476,7876,7876,7876,7876,69-
16 abr 202477,1277,1277,1277,1277,03-
15 abr 202477,8277,8277,8277,8277,73-
12 abr 202477,8277,8277,8277,8277,73-
11 abr 202477,8277,8277,8277,8277,73-
10 abr 202477,8277,8277,8277,8277,73-
09 abr 202477,8277,8277,8277,8277,73-
08 abr 202477,8277,8277,8277,8277,73-
05 abr 202477,8277,8277,8277,8277,73-
04 abr 202478,6478,6478,6478,6478,55-
03 abr 202478,9678,9678,9678,9678,87-
02 abr 202479,0479,0479,0479,0478,95-
28 mar 202479,0479,0479,0479,0478,95-
27 mar 202478,2478,2478,2478,2478,15-
26 mar 202478,2478,2478,2478,2478,15-
25 mar 202479,2279,2279,2279,2279,13-
22 mar 202479,2279,2279,2279,2279,13-
21 mar 202478,4878,4878,4878,4878,39-
20 mar 202478,4878,4878,4878,4878,39-
19 mar 202478,4878,4878,4878,4878,39-
18 mar 202478,4878,4878,4878,4878,39-
15 mar 202478,4878,4878,4878,4878,39-
14 mar 202478,4878,4878,4878,4878,39-
13 mar 202478,4878,4878,4878,4878,39-
12 mar 202477,5477,5477,5477,5477,45-
11 mar 202477,5477,5477,5477,5477,45-
08 mar 202477,5477,5477,5477,5477,45-
07 mar 202477,5477,5477,5477,5477,45-
06 mar 202477,8677,8677,8677,8677,77-
05 mar 202478,4878,4878,4878,4878,39-
04 mar 202479,1879,1879,1879,1879,09-
01 mar 202479,1879,1879,1879,1879,09-
29 feb 202479,1879,1879,1879,1879,09-
28 feb 202479,0879,0879,0879,0878,99-
27 feb 202478,8278,8278,8278,8278,73-
26 feb 202478,8278,8278,8278,8278,73-
23 feb 202478,8278,8278,8278,8278,73-
22 feb 202477,8277,8277,8277,8277,73-
22 feb 20240.08 Dividendo
21 feb 202477,8277,8277,8277,8277,65-
20 feb 202478,1478,1478,1478,1477,97-
19 feb 202478,1478,1478,1478,1477,97-
16 feb 202478,1478,1478,1478,1477,97-
15 feb 202477,6477,6477,6477,6477,47-
14 feb 202476,7676,7676,7676,7676,59-
13 feb 202476,7676,7676,7676,7676,59-
12 feb 202476,2476,2476,2476,2476,07-
09 feb 202476,0476,0476,0476,0475,87-
08 feb 202476,2276,2276,0476,0475,8790
07 feb 202476,2276,2276,2276,2276,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...