Mercados españoles cerrados

Faes Farma, S.A. (FAE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,6600+0,0600 (+1,67%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20243,57003,67003,57003,66003,6600305.406
16 may 20243,65503,66003,56503,60003,6000340.870
15 may 20243,60003,65503,59503,64503,6450232.458
14 may 20243,57503,63003,54003,62003,6200363.308
13 may 20243,55003,59503,53503,59003,5900487.152
10 may 20243,53003,53003,47503,53003,5300445.062
09 may 20243,50003,53503,50003,52003,5200217.454
08 may 20243,50503,51503,47003,51503,5150206.664
07 may 20243,47003,50503,45503,50003,5000293.514
06 may 20243,45503,49003,43503,48503,4850261.321
03 may 20243,44003,46503,42503,45003,4500202.489
02 may 20243,40003,47003,40003,44503,4450288.943
30 abr 20243,35003,42003,32003,40503,4050260.061
29 abr 20243,35003,38503,33503,38003,3800251.870
26 abr 20243,34003,38503,30003,38003,3800352.943
25 abr 20243,26003,33503,26003,32003,3200297.907
24 abr 20243,30003,30003,25003,27503,2750316.838
23 abr 20243,19003,29503,18003,28503,2850435.056
22 abr 20243,18003,19003,16003,18003,1800197.605
19 abr 20243,14503,18503,13503,18503,1850151.128
18 abr 20243,15003,17503,14003,17503,1750150.305
17 abr 20243,12503,15003,12503,14503,1450123.431
16 abr 20243,15003,15503,12003,13503,1350221.849
15 abr 20243,11503,18003,10503,17503,1750171.991
12 abr 20243,16503,17003,06003,15503,1550254.172
11 abr 20243,14003,17503,14003,16503,165099.806
10 abr 20243,14003,17503,13503,15003,150081.306
09 abr 20243,16003,18003,10503,15003,1500104.051
08 abr 20243,10003,13503,09503,12503,1250550.106
05 abr 20243,12503,15003,10503,11503,1150140.499
04 abr 20243,12003,17003,12003,16003,160092.455
03 abr 20243,15003,15503,11003,14003,1400115.856
02 abr 20243,14503,17003,12503,13503,1350107.852
28 mar 20243,15503,16503,13503,14503,145099.594
27 mar 20243,17003,19003,14503,15503,1550121.457
26 mar 20243,19003,20003,15003,16503,1650209.273
25 mar 20243,16003,18503,14003,18503,1850216.997
22 mar 20243,06003,15503,06003,15503,1550440.219
21 mar 20242,95503,07002,95503,06003,0600511.752
20 mar 20242,97002,97002,93002,96502,9650192.298
19 mar 20242,91502,96002,91502,95502,9550145.278
18 mar 20242,94002,95502,91002,94502,9450137.871
15 mar 20242,93502,95502,92002,93502,9350278.932
14 mar 20242,98502,98502,93002,93502,9350163.359
13 mar 20242,96002,97502,93502,95502,9550166.829
12 mar 20243,00003,00002,95002,97002,9700131.919
11 mar 20242,96003,00502,96002,99502,9950146.997
08 mar 20242,99003,01002,96002,96002,9600121.112
07 mar 20242,96503,00002,95502,99502,995076.467
06 mar 20242,96002,98502,95002,96502,9650235.395
05 mar 20242,98502,98502,95002,98002,9800289.063
04 mar 20242,98003,00502,97502,99502,9950128.041
01 mar 20243,04003,04002,98003,00003,0000169.602
29 feb 20243,00003,00002,95503,00003,0000888.726
28 feb 20243,08003,08002,98502,99002,9900142.109
27 feb 20243,08003,08003,02503,08003,0800158.521
26 feb 20243,01003,05502,98003,03503,0350195.688
23 feb 20243,03003,04002,98003,01503,0150194.507
22 feb 20243,02003,03002,99503,00503,0050130.955
21 feb 20243,00003,01502,99503,00003,0000106.348
20 feb 20243,00003,03502,99003,01003,0100123.268
19 feb 20243,00003,04003,00003,04003,040081.346
16 feb 20243,04503,05002,95003,00503,0050344.000
15 feb 20243,05503,06003,03503,04503,0450146.813
14 feb 20243,05503,06503,03003,06503,0650114.276
13 feb 20243,07003,07503,05003,07503,0750134.777
12 feb 20243,06503,08003,06003,08003,080065.032
09 feb 20243,06003,08503,05003,06503,0650139.151
08 feb 20243,08503,09003,04003,05003,0500208.822
07 feb 20243,06503,08503,05503,08003,0800202.193
06 feb 20243,07003,09003,05503,09003,0900101.782
05 feb 20243,07003,08003,04003,07003,0700173.006
02 feb 20243,04003,05503,03003,04503,0450102.245
01 feb 20243,05003,06503,03003,04003,0400266.422
31 ene 20243,01003,07002,98503,04503,0450324.239
30 ene 20243,02003,07503,01003,01503,0150214.766
29 ene 20243,07503,08503,02503,02503,0250234.737
26 ene 20243,09003,11003,07003,09003,0900108.800
25 ene 20243,10003,12503,09003,09503,095090.642
24 ene 20243,10503,12503,09503,12503,125078.812
23 ene 20243,10003,12503,08003,10503,1050162.348
22 ene 20243,08003,12003,08003,10503,1050185.345
19 ene 20243,10003,12503,08503,08503,0850102.798
18 ene 20243,10003,13503,08003,10503,1050117.091
17 ene 20243,13003,13003,10003,11503,1150144.932
16 ene 20243,14503,15503,11503,15503,155087.274
15 ene 20243,14003,15503,13003,15003,150072.586
12 ene 20243,15003,17003,13003,15003,150097.752
11 ene 20243,16503,20003,15003,15003,1500169.995
11 ene 20240.039 Dividendo
10 ene 20243,23003,24503,19003,19003,1510213.538
09 ene 20243,26003,27003,22003,25003,2103198.779
08 ene 20243,23003,26503,21503,25003,2103376.906
05 ene 20243,24003,26003,17503,22503,1856240.023
04 ene 20243,20003,25503,20003,25003,2103109.866
03 ene 20243,20003,26003,20003,22503,1856194.351
02 ene 20243,19003,21503,18003,21503,1757131.906
29 dic 20233,16003,17503,15003,16003,1214169.153
28 dic 20233,17503,19503,15003,16503,1263183.999
27 dic 20233,18503,23003,16003,19003,1510313.322
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...