Mercados españoles cerrados

FactSet Research Systems Inc (FA1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
374,20-0,90 (-0,24%)
A partir del 04:31PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024373,50374,50372,50374,20374,205
14 jun 2024373,70375,10372,20375,10375,10-
13 jun 2024373,70375,20370,70375,20375,20-
12 jun 2024378,70379,30376,70376,70376,70-
11 jun 2024375,50376,50375,50376,50376,50-
10 jun 2024379,40379,50378,00378,00378,00-
07 jun 2024375,10378,40375,10377,70377,70-
06 jun 2024366,50373,30366,50373,30373,30-
05 jun 2024363,20366,00363,20366,00366,00-
04 jun 2024360,00365,10359,70364,40364,40-
03 jun 2024371,60372,10363,10363,10363,10-
31 may 2024373,00373,80370,60370,60370,60-
31 may 20241.04 Dividendo
30 may 2024385,10385,10373,70374,10373,06-
29 may 2024390,60391,00390,20390,20389,12-
28 may 2024400,30400,30392,60392,60391,51-
27 may 2024400,00401,00400,00401,00399,89-
24 may 2024402,10402,30399,10401,00399,89-
23 may 2024412,20412,40406,10406,10404,97-
22 may 2024412,60415,00412,60414,40413,25-
21 may 2024414,30415,00414,30414,40413,25-
20 may 2024411,50414,50411,50414,20413,05-
17 may 2024408,20409,80407,80409,20408,06-
16 may 2024407,50410,70407,50409,50408,36-
15 may 2024406,50410,70405,50410,30409,16-
14 may 2024405,90409,20405,50405,50404,37-
13 may 2024406,30409,60406,30407,50406,37-
10 may 2024404,40406,80404,40406,80405,67-
09 may 2024402,00402,50401,50402,40401,28-
08 may 2024403,80404,70401,10401,10399,98-
07 may 2024403,60404,80403,30404,70403,57-
06 may 2024396,30402,10396,30402,10400,98-
03 may 2024395,00399,70395,00397,70396,59-
02 may 2024389,90397,00388,90393,50392,41-
30 abr 2024393,20393,60391,20391,20390,11-
29 abr 2024392,20396,30392,20395,10394,00-
26 abr 2024389,50393,90389,40393,90392,80-
25 abr 2024392,20392,30391,00392,00390,915
24 abr 2024391,30394,80388,50394,80393,70-
23 abr 2024409,60410,80392,50392,50391,41-
22 abr 2024406,70412,60406,70412,60411,45-
19 abr 2024399,60407,40399,60407,40406,27-
18 abr 2024401,30401,70400,00400,00398,89-
17 abr 2024401,00403,80400,60403,70402,58-
16 abr 2024397,50400,30397,50400,30399,19-
15 abr 2024399,70402,50399,20399,20398,09-
12 abr 2024397,40402,40396,00396,00394,90-
11 abr 2024397,50398,00396,80397,00395,90-
10 abr 2024403,40404,60398,90398,90397,79-
09 abr 2024403,60404,50403,60404,20403,08-
08 abr 2024397,40407,00397,40407,00405,87-
05 abr 2024398,80399,50398,50398,50397,39-
04 abr 2024400,60404,50400,60404,50403,38-
03 abr 2024405,60406,70400,90402,30401,18-
02 abr 2024411,30411,30406,50406,50405,37-
28 mar 2024412,00418,20412,00418,20417,04-
27 mar 2024409,80412,40409,80411,80410,663
26 mar 2024409,00410,80409,00410,80409,66-
25 mar 2024412,20413,00407,20410,20409,06-
22 mar 2024412,20415,60410,40411,00409,86-
21 mar 2024446,60447,40416,20416,20415,04-
20 mar 2024442,40446,80442,40444,00442,77-
19 mar 2024438,80445,00438,80443,20441,97-
18 mar 2024437,00441,80435,60441,80440,57-
15 mar 2024438,60439,20436,40436,40435,19-
14 mar 2024439,60440,20438,00438,00436,78-
13 mar 2024438,40440,80438,40440,40439,18-
12 mar 2024435,60438,20434,80434,80433,59-
11 mar 2024423,60433,80423,60433,80432,59-
08 mar 2024424,00427,20424,00426,00424,82-
07 mar 2024423,40427,00422,60427,00425,81-
06 mar 2024425,60427,20422,20424,80423,62-
05 mar 2024424,00428,20424,00428,20427,01-
04 mar 2024422,00429,80422,00429,80428,61-
01 mar 2024426,20426,80422,20425,20424,02-
29 feb 2024427,20427,80426,20427,80426,61-
28 feb 2024422,80428,60422,80428,60427,41-
28 feb 20240.98 Dividendo
27 feb 2024420,60423,00420,60422,80420,65-
26 feb 2024424,40426,40424,40425,80423,63-
23 feb 2024421,40426,40420,40425,00422,84-
22 feb 2024417,20421,60417,20421,60419,45-
21 feb 2024419,60421,20419,20419,20417,07-
20 feb 2024426,00426,00420,00421,00418,86-
19 feb 2024423,00427,20423,00426,20424,03-
16 feb 2024428,20430,00428,20429,60427,41-
15 feb 2024428,40430,00427,80428,40426,22-
14 feb 2024430,40433,40425,80425,80423,63-
13 feb 2024434,80436,20429,60433,40431,19-
12 feb 2024440,00442,20438,40438,60436,37-
09 feb 2024433,20439,80433,20439,80437,56-
08 feb 2024445,20447,40436,80436,80434,58-
07 feb 2024440,40447,60440,40447,00444,72-
06 feb 2024441,60444,60441,60444,60442,34-
05 feb 2024447,80450,80444,80444,80442,54-
02 feb 2024442,80448,60442,80448,60446,32-
01 feb 2024438,20441,00438,20439,80437,56-
31 ene 2024440,40443,80440,40443,80441,54-
30 ene 2024433,40440,40433,40440,40438,16-
29 ene 2024430,80433,60430,80431,20429,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...