Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,7050+0,0300 (+0,82%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 20243,64003,71003,60003,70503,705084.449
12 sept 20243,69003,70503,67503,67503,6750250.646
11 sept 20243,65003,71003,65003,69003,6900107.258
10 sept 20243,70003,70503,67503,67503,675095.046
09 sept 20243,66003,69503,66003,69503,695074.006
06 sept 20243,68003,71003,63003,67003,6700247.263
05 sept 20243,57003,69003,57003,68003,6800131.697
04 sept 20243,63003,63003,58503,62003,620093.639
03 sept 20243,64503,69503,62503,64003,640051.861
02 sept 20243,71003,71003,64003,66003,660074.783
30 ago 20243,66503,72503,66503,71503,7150444.680
29 ago 20243,65003,69003,65003,68003,6800120.707
28 ago 20243,64503,66003,62003,65003,650055.452
27 ago 20243,65003,66003,60503,62003,620079.816
26 ago 20243,61003,64503,60503,63503,635061.280
23 ago 20243,68503,68503,60003,64003,640078.032
22 ago 20243,64003,65503,61003,63003,6300112.174
21 ago 20243,63503,64503,59003,64503,645070.161
20 ago 20243,66003,66003,62003,63503,635053.975
19 ago 20243,63003,65503,61003,65003,6500143.640
16 ago 20243,63003,63003,59503,62503,625073.708
15 ago 20243,59003,63003,58003,63003,630060.608
14 ago 20243,59003,60003,56503,60003,600090.630
13 ago 20243,58003,60003,57503,59003,590061.494
12 ago 20243,54003,63003,49003,58503,5850212.110
09 ago 20243,48003,52503,46503,51503,5150117.914
08 ago 20243,49003,49503,44503,49503,495059.905
07 ago 20243,45503,50003,44503,50003,500058.791
06 ago 20243,44003,48503,44003,47003,470093.218
05 ago 20243,50003,50003,40003,46003,4600249.104
02 ago 20243,55503,56503,52503,55003,550093.380
01 ago 20243,50003,56003,50003,55003,550068.781
31 jul 20243,55003,56003,50503,54503,5450241.319
30 jul 20243,55003,55003,47003,51503,515064.736
29 jul 20243,51503,53503,49003,50003,500060.477
26 jul 20243,51503,53003,51003,53003,530065.334
25 jul 20243,57503,57503,51003,55003,5500197.987
24 jul 20243,53003,58003,51003,56003,5600229.747
23 jul 20243,52503,54003,50003,52003,520078.040
22 jul 20243,49503,55503,49503,53003,5300139.790
19 jul 20243,49503,49503,48003,49503,4950101.298
18 jul 20243,49003,53503,49003,50503,5050162.586
17 jul 20243,48003,51503,48003,51003,510095.530
16 jul 20243,50003,50003,46503,48003,480078.770
15 jul 20243,50003,51503,47503,47503,475084.490
12 jul 20243,54003,54003,47003,52003,5200320.936
11 jul 20243,52003,54003,47003,50003,5000448.560
10 jul 20243,49003,49503,45503,49003,490070.126
09 jul 20243,47003,52503,46003,48003,4800183.436
08 jul 20243,48503,52003,46503,50503,5050300.712
05 jul 20243,47003,51003,47003,50003,5000101.351
04 jul 20243,49003,49503,41003,48003,4800150.504
04 jul 20240.116 Dividendo
03 jul 20243,59003,59503,55003,58003,4640174.777
02 jul 20243,62003,62003,56503,59003,473784.676
01 jul 20243,56003,69503,56003,64503,5269275.048
28 jun 20243,57503,63003,57503,60503,4882124.880
27 jun 20243,63003,67003,53503,59003,4737221.194
26 jun 20243,63503,67003,61003,65003,5317235.137
25 jun 20243,62503,67003,61503,62003,5027389.674
24 jun 20243,64503,67003,61503,63503,5172270.605
21 jun 20243,69003,69003,63003,65003,5317323.042
20 jun 20243,65003,69003,65003,68003,5608135.916
19 jun 20243,72003,73503,67503,68503,5656134.054
18 jun 20243,73503,76503,72003,75003,6285108.467
17 jun 20243,73003,75503,67003,74003,6188141.247
14 jun 20243,69003,73503,65003,73503,6140325.866
13 jun 20243,79003,79003,68503,69003,5704303.838
12 jun 20243,70003,79003,70003,77003,6478182.832
11 jun 20243,77503,81003,68003,70003,5801464.659
10 jun 20243,78003,81503,73503,79003,6672200.486
07 jun 20243,77003,81003,73503,80003,6769342.040
06 jun 20243,77003,79003,74503,77003,6478270.608
05 jun 20243,73503,78503,70003,76003,6382236.336
04 jun 20243,78003,78003,67003,72003,5995487.717
03 jun 20243,82003,82003,75003,79003,6672651.646
31 may 20243,78503,83003,78003,80503,6817730.935
30 may 20243,73003,79503,72503,78503,6624266.985
29 may 20243,73003,76503,68003,73003,6091424.772
28 may 20243,70003,76003,70003,73003,6091405.528
27 may 20243,66503,72003,66503,70003,5801102.266
24 may 20243,67503,70003,67503,70003,5801130.652
23 may 20243,69503,73003,68003,70003,5801228.104
22 may 20243,61503,70503,61503,69503,5753306.579
21 may 20243,63503,67003,63503,66503,5462107.309
20 may 20243,65503,67003,61003,66003,5414217.862
17 may 20243,57003,67003,57003,66003,5414305.406
16 may 20243,65503,66003,56503,60003,4834340.870
15 may 20243,60003,65503,59503,64503,5269232.458
14 may 20243,57503,63003,54003,62003,5027363.308
13 may 20243,55003,59503,53503,59003,4737487.152
10 may 20243,53003,53003,47503,53003,4156445.062
09 may 20243,50003,53503,50003,52003,4059217.454
08 may 20243,50503,51503,47003,51503,4011206.664
07 may 20243,47003,50503,45503,50003,3866293.514
06 may 20243,45503,49003,43503,48503,3721261.321
03 may 20243,44003,46503,42503,45003,3382202.489
02 may 20243,40003,47003,40003,44503,3334288.943
30 abr 20243,35003,42003,32003,40503,2947260.061
29 abr 20243,35003,38503,33503,38003,2705251.870
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...