Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.342,34 -203,00 (-0,37%)
Faes Farma, S.A. (FAE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 3,6400 | 3,7100 | 3,6000 | 3,7050 | 3,7050 | 84.449 |
| 12 sept 2024 | 3,6900 | 3,7050 | 3,6750 | 3,6750 | 3,6750 | 250.646 |
| 11 sept 2024 | 3,6500 | 3,7100 | 3,6500 | 3,6900 | 3,6900 | 107.258 |
| 10 sept 2024 | 3,7000 | 3,7050 | 3,6750 | 3,6750 | 3,6750 | 95.046 |
| 09 sept 2024 | 3,6600 | 3,6950 | 3,6600 | 3,6950 | 3,6950 | 74.006 |
| 06 sept 2024 | 3,6800 | 3,7100 | 3,6300 | 3,6700 | 3,6700 | 247.263 |
| 05 sept 2024 | 3,5700 | 3,6900 | 3,5700 | 3,6800 | 3,6800 | 131.697 |
| 04 sept 2024 | 3,6300 | 3,6300 | 3,5850 | 3,6200 | 3,6200 | 93.639 |
| 03 sept 2024 | 3,6450 | 3,6950 | 3,6250 | 3,6400 | 3,6400 | 51.861 |
| 02 sept 2024 | 3,7100 | 3,7100 | 3,6400 | 3,6600 | 3,6600 | 74.783 |
| 30 ago 2024 | 3,6650 | 3,7250 | 3,6650 | 3,7150 | 3,7150 | 444.680 |
| 29 ago 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6800 | 3,6800 | 120.707 |
| 28 ago 2024 | 3,6450 | 3,6600 | 3,6200 | 3,6500 | 3,6500 | 55.452 |
| 27 ago 2024 | 3,6500 | 3,6600 | 3,6050 | 3,6200 | 3,6200 | 79.816 |
| 26 ago 2024 | 3,6100 | 3,6450 | 3,6050 | 3,6350 | 3,6350 | 61.280 |
| 23 ago 2024 | 3,6850 | 3,6850 | 3,6000 | 3,6400 | 3,6400 | 78.032 |
| 22 ago 2024 | 3,6400 | 3,6550 | 3,6100 | 3,6300 | 3,6300 | 112.174 |
| 21 ago 2024 | 3,6350 | 3,6450 | 3,5900 | 3,6450 | 3,6450 | 70.161 |
| 20 ago 2024 | 3,6600 | 3,6600 | 3,6200 | 3,6350 | 3,6350 | 53.975 |
| 19 ago 2024 | 3,6300 | 3,6550 | 3,6100 | 3,6500 | 3,6500 | 143.640 |
| 16 ago 2024 | 3,6300 | 3,6300 | 3,5950 | 3,6250 | 3,6250 | 73.708 |
| 15 ago 2024 | 3,5900 | 3,6300 | 3,5800 | 3,6300 | 3,6300 | 60.608 |
| 14 ago 2024 | 3,5900 | 3,6000 | 3,5650 | 3,6000 | 3,6000 | 90.630 |
| 13 ago 2024 | 3,5800 | 3,6000 | 3,5750 | 3,5900 | 3,5900 | 61.494 |
| 12 ago 2024 | 3,5400 | 3,6300 | 3,4900 | 3,5850 | 3,5850 | 212.110 |
| 09 ago 2024 | 3,4800 | 3,5250 | 3,4650 | 3,5150 | 3,5150 | 117.914 |
| 08 ago 2024 | 3,4900 | 3,4950 | 3,4450 | 3,4950 | 3,4950 | 59.905 |
| 07 ago 2024 | 3,4550 | 3,5000 | 3,4450 | 3,5000 | 3,5000 | 58.791 |
| 06 ago 2024 | 3,4400 | 3,4850 | 3,4400 | 3,4700 | 3,4700 | 93.218 |
| 05 ago 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4600 | 3,4600 | 249.104 |
| 02 ago 2024 | 3,5550 | 3,5650 | 3,5250 | 3,5500 | 3,5500 | 93.380 |
| 01 ago 2024 | 3,5000 | 3,5600 | 3,5000 | 3,5500 | 3,5500 | 68.781 |
| 31 jul 2024 | 3,5500 | 3,5600 | 3,5050 | 3,5450 | 3,5450 | 241.319 |
| 30 jul 2024 | 3,5500 | 3,5500 | 3,4700 | 3,5150 | 3,5150 | 64.736 |
| 29 jul 2024 | 3,5150 | 3,5350 | 3,4900 | 3,5000 | 3,5000 | 60.477 |
| 26 jul 2024 | 3,5150 | 3,5300 | 3,5100 | 3,5300 | 3,5300 | 65.334 |
| 25 jul 2024 | 3,5750 | 3,5750 | 3,5100 | 3,5500 | 3,5500 | 197.987 |
| 24 jul 2024 | 3,5300 | 3,5800 | 3,5100 | 3,5600 | 3,5600 | 229.747 |
| 23 jul 2024 | 3,5250 | 3,5400 | 3,5000 | 3,5200 | 3,5200 | 78.040 |
| 22 jul 2024 | 3,4950 | 3,5550 | 3,4950 | 3,5300 | 3,5300 | 139.790 |
| 19 jul 2024 | 3,4950 | 3,4950 | 3,4800 | 3,4950 | 3,4950 | 101.298 |
| 18 jul 2024 | 3,4900 | 3,5350 | 3,4900 | 3,5050 | 3,5050 | 162.586 |
| 17 jul 2024 | 3,4800 | 3,5150 | 3,4800 | 3,5100 | 3,5100 | 95.530 |
| 16 jul 2024 | 3,5000 | 3,5000 | 3,4650 | 3,4800 | 3,4800 | 78.770 |
| 15 jul 2024 | 3,5000 | 3,5150 | 3,4750 | 3,4750 | 3,4750 | 84.490 |
| 12 jul 2024 | 3,5400 | 3,5400 | 3,4700 | 3,5200 | 3,5200 | 320.936 |
| 11 jul 2024 | 3,5200 | 3,5400 | 3,4700 | 3,5000 | 3,5000 | 448.560 |
| 10 jul 2024 | 3,4900 | 3,4950 | 3,4550 | 3,4900 | 3,4900 | 70.126 |
| 09 jul 2024 | 3,4700 | 3,5250 | 3,4600 | 3,4800 | 3,4800 | 183.436 |
| 08 jul 2024 | 3,4850 | 3,5200 | 3,4650 | 3,5050 | 3,5050 | 300.712 |
| 05 jul 2024 | 3,4700 | 3,5100 | 3,4700 | 3,5000 | 3,5000 | 101.351 |
| 04 jul 2024 | 3,4900 | 3,4950 | 3,4100 | 3,4800 | 3,4800 | 150.504 |
| 04 jul 2024 | 0.116 Dividendo | |||||
| 03 jul 2024 | 3,5900 | 3,5950 | 3,5500 | 3,5800 | 3,4640 | 174.777 |
| 02 jul 2024 | 3,6200 | 3,6200 | 3,5650 | 3,5900 | 3,4737 | 84.676 |
| 01 jul 2024 | 3,5600 | 3,6950 | 3,5600 | 3,6450 | 3,5269 | 275.048 |
| 28 jun 2024 | 3,5750 | 3,6300 | 3,5750 | 3,6050 | 3,4882 | 124.880 |
| 27 jun 2024 | 3,6300 | 3,6700 | 3,5350 | 3,5900 | 3,4737 | 221.194 |
| 26 jun 2024 | 3,6350 | 3,6700 | 3,6100 | 3,6500 | 3,5317 | 235.137 |
| 25 jun 2024 | 3,6250 | 3,6700 | 3,6150 | 3,6200 | 3,5027 | 389.674 |
| 24 jun 2024 | 3,6450 | 3,6700 | 3,6150 | 3,6350 | 3,5172 | 270.605 |
| 21 jun 2024 | 3,6900 | 3,6900 | 3,6300 | 3,6500 | 3,5317 | 323.042 |
| 20 jun 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6800 | 3,5608 | 135.916 |
| 19 jun 2024 | 3,7200 | 3,7350 | 3,6750 | 3,6850 | 3,5656 | 134.054 |
| 18 jun 2024 | 3,7350 | 3,7650 | 3,7200 | 3,7500 | 3,6285 | 108.467 |
| 17 jun 2024 | 3,7300 | 3,7550 | 3,6700 | 3,7400 | 3,6188 | 141.247 |
| 14 jun 2024 | 3,6900 | 3,7350 | 3,6500 | 3,7350 | 3,6140 | 325.866 |
| 13 jun 2024 | 3,7900 | 3,7900 | 3,6850 | 3,6900 | 3,5704 | 303.838 |
| 12 jun 2024 | 3,7000 | 3,7900 | 3,7000 | 3,7700 | 3,6478 | 182.832 |
| 11 jun 2024 | 3,7750 | 3,8100 | 3,6800 | 3,7000 | 3,5801 | 464.659 |
| 10 jun 2024 | 3,7800 | 3,8150 | 3,7350 | 3,7900 | 3,6672 | 200.486 |
| 07 jun 2024 | 3,7700 | 3,8100 | 3,7350 | 3,8000 | 3,6769 | 342.040 |
| 06 jun 2024 | 3,7700 | 3,7900 | 3,7450 | 3,7700 | 3,6478 | 270.608 |
| 05 jun 2024 | 3,7350 | 3,7850 | 3,7000 | 3,7600 | 3,6382 | 236.336 |
| 04 jun 2024 | 3,7800 | 3,7800 | 3,6700 | 3,7200 | 3,5995 | 487.717 |
| 03 jun 2024 | 3,8200 | 3,8200 | 3,7500 | 3,7900 | 3,6672 | 651.646 |
| 31 may 2024 | 3,7850 | 3,8300 | 3,7800 | 3,8050 | 3,6817 | 730.935 |
| 30 may 2024 | 3,7300 | 3,7950 | 3,7250 | 3,7850 | 3,6624 | 266.985 |
| 29 may 2024 | 3,7300 | 3,7650 | 3,6800 | 3,7300 | 3,6091 | 424.772 |
| 28 may 2024 | 3,7000 | 3,7600 | 3,7000 | 3,7300 | 3,6091 | 405.528 |
| 27 may 2024 | 3,6650 | 3,7200 | 3,6650 | 3,7000 | 3,5801 | 102.266 |
| 24 may 2024 | 3,6750 | 3,7000 | 3,6750 | 3,7000 | 3,5801 | 130.652 |
| 23 may 2024 | 3,6950 | 3,7300 | 3,6800 | 3,7000 | 3,5801 | 228.104 |
| 22 may 2024 | 3,6150 | 3,7050 | 3,6150 | 3,6950 | 3,5753 | 306.579 |
| 21 may 2024 | 3,6350 | 3,6700 | 3,6350 | 3,6650 | 3,5462 | 107.309 |
| 20 may 2024 | 3,6550 | 3,6700 | 3,6100 | 3,6600 | 3,5414 | 217.862 |
| 17 may 2024 | 3,5700 | 3,6700 | 3,5700 | 3,6600 | 3,5414 | 305.406 |
| 16 may 2024 | 3,6550 | 3,6600 | 3,5650 | 3,6000 | 3,4834 | 340.870 |
| 15 may 2024 | 3,6000 | 3,6550 | 3,5950 | 3,6450 | 3,5269 | 232.458 |
| 14 may 2024 | 3,5750 | 3,6300 | 3,5400 | 3,6200 | 3,5027 | 363.308 |
| 13 may 2024 | 3,5500 | 3,5950 | 3,5350 | 3,5900 | 3,4737 | 487.152 |
| 10 may 2024 | 3,5300 | 3,5300 | 3,4750 | 3,5300 | 3,4156 | 445.062 |
| 09 may 2024 | 3,5000 | 3,5350 | 3,5000 | 3,5200 | 3,4059 | 217.454 |
| 08 may 2024 | 3,5050 | 3,5150 | 3,4700 | 3,5150 | 3,4011 | 206.664 |
| 07 may 2024 | 3,4700 | 3,5050 | 3,4550 | 3,5000 | 3,3866 | 293.514 |
| 06 may 2024 | 3,4550 | 3,4900 | 3,4350 | 3,4850 | 3,3721 | 261.321 |
| 03 may 2024 | 3,4400 | 3,4650 | 3,4250 | 3,4500 | 3,3382 | 202.489 |
| 02 may 2024 | 3,4000 | 3,4700 | 3,4000 | 3,4450 | 3,3334 | 288.943 |
| 30 abr 2024 | 3,3500 | 3,4200 | 3,3200 | 3,4050 | 3,2947 | 260.061 |
| 29 abr 2024 | 3,3500 | 3,3850 | 3,3350 | 3,3800 | 3,2705 | 251.870 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.