Mercados españoles cerrados

Fidelity National Financial, Inc. (F1EF.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,800,00 (0,00%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202447,8047,8047,8047,8047,80250
16 may 202447,8047,8047,8047,8047,80-
15 may 202448,0048,0048,0048,0048,00-
14 may 202447,6047,6047,6047,6047,60-
13 may 202447,8047,8047,8047,8047,80-
10 may 202448,8048,8048,8048,8048,80-
09 may 202448,4048,4048,4048,4048,40-
08 may 202448,4048,4048,4048,4048,40-
07 may 202448,2048,2048,2048,2048,20-
06 may 202447,8047,8047,8047,8047,80-
03 may 202447,6047,6047,6047,6047,60-
02 may 202446,6046,6046,6046,6046,60-
30 abr 202447,2047,2047,2047,2047,20-
29 abr 202447,0047,0047,0047,0047,00-
26 abr 202446,4046,4046,4046,4046,40-
25 abr 202447,0047,0047,0047,0047,00-
24 abr 202447,4047,6047,4047,6047,60250
23 abr 202446,4046,4046,4046,4046,40-
22 abr 202445,8046,2045,8046,2046,2084
19 abr 202444,4044,4044,4044,4044,40-
18 abr 202444,0044,0044,0044,0044,00-
17 abr 202444,2044,2044,2044,2044,20-
16 abr 202445,2045,2045,2045,2045,20-
15 abr 202445,6045,6045,6045,6045,605
12 abr 202445,2045,2045,2045,2045,20-
11 abr 202444,8044,8044,8044,8044,80-
10 abr 202448,6048,6048,0048,0048,00330
09 abr 202448,6048,6048,6048,6048,60-
08 abr 202448,2048,2048,2048,2048,20-
05 abr 202447,6047,6047,6047,6047,60-
04 abr 202448,4048,4048,4048,4048,40-
03 abr 202448,0048,0048,0048,0048,00-
02 abr 202449,2049,2049,2049,2049,20-
28 mar 202447,7947,7947,7947,7947,79-
27 mar 202447,1047,1047,1047,1047,10-
26 mar 202447,2747,2747,2747,2747,27-
25 mar 202447,5547,5547,5547,5547,55-
22 mar 202448,0448,0448,0448,0448,04-
21 mar 202446,5847,9246,5847,9247,9239
20 mar 202445,4445,4445,4445,4445,44-
19 mar 202444,8745,1644,8745,1645,1610
18 mar 202445,1845,1845,1845,1845,18-
15 mar 202445,4045,4045,4045,4045,40-
14 mar 202446,3246,3246,3246,3246,32-
14 mar 20240.48 Dividendo
13 mar 202446,2346,2346,2346,2345,75-
12 mar 202446,5546,5546,5546,5546,07-
11 mar 202445,8745,8745,8745,8745,39-
08 mar 202446,6746,6746,6746,6746,19-
07 mar 202447,3047,3047,3047,3046,81-
06 mar 202447,1647,1647,1647,1646,67-
05 mar 202446,7646,7646,7646,7646,27-
04 mar 202446,3646,3646,3646,3645,88-
01 mar 202446,5346,5346,5346,5346,05-
29 feb 202445,5745,5745,5745,5745,10-
28 feb 202445,9345,9345,9345,9345,45-
27 feb 202445,2945,2945,2945,2944,82-
26 feb 202445,9845,9845,9845,9845,50-
23 feb 202445,9346,0745,9346,0745,59179
22 feb 202448,6248,6248,6248,6248,12-
21 feb 202447,9247,9247,9247,9247,42-
20 feb 202448,4148,4148,4148,4147,91-
19 feb 202448,4548,4548,4548,4547,95-
16 feb 202448,5548,5548,5548,5548,05-
15 feb 202448,3048,3048,3048,3047,80-
14 feb 202447,3047,3047,3047,3046,81-
13 feb 202447,8847,8847,8847,8847,38-
12 feb 202447,1147,1147,1147,1146,62-
09 feb 202446,8846,8846,8846,8846,39-
08 feb 202446,4046,4046,4046,4045,92-
07 feb 202446,2646,2646,2646,2645,78-
06 feb 202445,9045,9045,9045,9045,42-
05 feb 202446,6846,6846,6846,6846,20-
02 feb 202446,2846,2846,2846,2845,80-
01 feb 202446,0546,0546,0546,0545,57-
31 ene 202446,8246,8246,8246,8246,33-
30 ene 202446,3946,3946,3946,3945,91-
29 ene 202445,7945,7945,7945,7945,31-
26 ene 202445,5645,5645,5645,5645,09-
25 ene 202445,3145,3145,3145,3144,84-
24 ene 202444,8944,8944,8944,8944,42-
23 ene 202445,3545,3545,3545,3544,88-
22 ene 202444,5844,5844,5844,5844,12-
19 ene 202444,0044,0044,0044,0043,54-
18 ene 202444,1444,1444,1444,1443,68-
17 ene 202444,5644,5644,5644,5644,10-
16 ene 202445,4345,4345,4345,4344,96-
15 ene 202444,8944,8944,8944,8944,42-
12 ene 202444,8944,8944,8944,8944,42-
11 ene 202444,9244,9244,9244,9244,45-
10 ene 202444,2744,2744,2744,2743,81-
09 ene 202444,6144,6144,6144,6144,15-
08 ene 202444,3144,3144,3144,3143,85-
05 ene 202443,6643,6643,6643,6643,21-
04 ene 202443,7343,7343,7343,7343,28-
03 ene 202444,9144,9144,9144,9144,44-
02 ene 202446,1646,1646,1646,1645,68-
29 dic 202346,1046,3546,1046,3545,87-
28 dic 202345,5445,5445,5445,5445,07-
27 dic 202345,6545,6545,6545,6545,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...