Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.621,60 -775,65 (-1,28%)
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:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,3400 | 3,3850 | 3,3000 | 3,3800 | 3,3800 | 352.943 |
| 25 abr 2024 | 3,2600 | 3,3350 | 3,2600 | 3,3200 | 3,3200 | 297.907 |
| 24 abr 2024 | 3,3000 | 3,3000 | 3,2500 | 3,2750 | 3,2750 | 316.838 |
| 23 abr 2024 | 3,1900 | 3,2950 | 3,1800 | 3,2850 | 3,2850 | 435.056 |
| 22 abr 2024 | 3,1800 | 3,1900 | 3,1600 | 3,1800 | 3,1800 | 197.605 |
| 19 abr 2024 | 3,1450 | 3,1850 | 3,1350 | 3,1850 | 3,1850 | 151.128 |
| 18 abr 2024 | 3,1500 | 3,1750 | 3,1400 | 3,1750 | 3,1750 | 150.305 |
| 17 abr 2024 | 3,1250 | 3,1500 | 3,1250 | 3,1450 | 3,1450 | 123.431 |
| 16 abr 2024 | 3,1500 | 3,1550 | 3,1200 | 3,1350 | 3,1350 | 221.849 |
| 15 abr 2024 | 3,1150 | 3,1800 | 3,1050 | 3,1750 | 3,1750 | 171.991 |
| 12 abr 2024 | 3,1650 | 3,1700 | 3,0600 | 3,1550 | 3,1550 | 254.172 |
| 11 abr 2024 | 3,1400 | 3,1750 | 3,1400 | 3,1650 | 3,1650 | 99.806 |
| 10 abr 2024 | 3,1400 | 3,1750 | 3,1350 | 3,1500 | 3,1500 | 81.306 |
| 09 abr 2024 | 3,1600 | 3,1800 | 3,1050 | 3,1500 | 3,1500 | 104.051 |
| 08 abr 2024 | 3,1000 | 3,1350 | 3,0950 | 3,1250 | 3,1250 | 550.106 |
| 05 abr 2024 | 3,1250 | 3,1500 | 3,1050 | 3,1150 | 3,1150 | 140.499 |
| 04 abr 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1600 | 3,1600 | 92.455 |
| 03 abr 2024 | 3,1500 | 3,1550 | 3,1100 | 3,1400 | 3,1400 | 115.856 |
| 02 abr 2024 | 3,1450 | 3,1700 | 3,1250 | 3,1350 | 3,1350 | 107.852 |
| 28 mar 2024 | 3,1550 | 3,1650 | 3,1350 | 3,1450 | 3,1450 | 99.594 |
| 27 mar 2024 | 3,1700 | 3,1900 | 3,1450 | 3,1550 | 3,1550 | 121.457 |
| 26 mar 2024 | 3,1900 | 3,2000 | 3,1500 | 3,1650 | 3,1650 | 209.273 |
| 25 mar 2024 | 3,1600 | 3,1850 | 3,1400 | 3,1850 | 3,1850 | 216.997 |
| 22 mar 2024 | 3,0600 | 3,1550 | 3,0600 | 3,1550 | 3,1550 | 440.219 |
| 21 mar 2024 | 2,9550 | 3,0700 | 2,9550 | 3,0600 | 3,0600 | 511.752 |
| 20 mar 2024 | 2,9700 | 2,9700 | 2,9300 | 2,9650 | 2,9650 | 192.298 |
| 19 mar 2024 | 2,9150 | 2,9600 | 2,9150 | 2,9550 | 2,9550 | 145.278 |
| 18 mar 2024 | 2,9400 | 2,9550 | 2,9100 | 2,9450 | 2,9450 | 137.871 |
| 15 mar 2024 | 2,9350 | 2,9550 | 2,9200 | 2,9350 | 2,9350 | 278.932 |
| 14 mar 2024 | 2,9850 | 2,9850 | 2,9300 | 2,9350 | 2,9350 | 163.359 |
| 13 mar 2024 | 2,9600 | 2,9750 | 2,9350 | 2,9550 | 2,9550 | 166.829 |
| 12 mar 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9700 | 2,9700 | 131.919 |
| 11 mar 2024 | 2,9600 | 3,0050 | 2,9600 | 2,9950 | 2,9950 | 146.997 |
| 08 mar 2024 | 2,9900 | 3,0100 | 2,9600 | 2,9600 | 2,9600 | 121.112 |
| 07 mar 2024 | 2,9650 | 3,0000 | 2,9550 | 2,9950 | 2,9950 | 76.467 |
| 06 mar 2024 | 2,9600 | 2,9850 | 2,9500 | 2,9650 | 2,9650 | 235.395 |
| 05 mar 2024 | 2,9850 | 2,9850 | 2,9500 | 2,9800 | 2,9800 | 289.063 |
| 04 mar 2024 | 2,9800 | 3,0050 | 2,9750 | 2,9950 | 2,9950 | 128.041 |
| 01 mar 2024 | 3,0400 | 3,0400 | 2,9800 | 3,0000 | 3,0000 | 169.602 |
| 29 feb 2024 | 3,0000 | 3,0000 | 2,9550 | 3,0000 | 3,0000 | 888.726 |
| 28 feb 2024 | 3,0800 | 3,0800 | 2,9850 | 2,9900 | 2,9900 | 142.109 |
| 27 feb 2024 | 3,0800 | 3,0800 | 3,0250 | 3,0800 | 3,0800 | 158.521 |
| 26 feb 2024 | 3,0100 | 3,0550 | 2,9800 | 3,0350 | 3,0350 | 195.688 |
| 23 feb 2024 | 3,0300 | 3,0400 | 2,9800 | 3,0150 | 3,0150 | 194.507 |
| 22 feb 2024 | 3,0200 | 3,0300 | 2,9950 | 3,0050 | 3,0050 | 130.955 |
| 21 feb 2024 | 3,0000 | 3,0150 | 2,9950 | 3,0000 | 3,0000 | 106.348 |
| 20 feb 2024 | 3,0000 | 3,0350 | 2,9900 | 3,0100 | 3,0100 | 123.268 |
| 19 feb 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 81.346 |
| 16 feb 2024 | 3,0450 | 3,0500 | 2,9500 | 3,0050 | 3,0050 | 344.000 |
| 15 feb 2024 | 3,0550 | 3,0600 | 3,0350 | 3,0450 | 3,0450 | 146.813 |
| 14 feb 2024 | 3,0550 | 3,0650 | 3,0300 | 3,0650 | 3,0650 | 114.276 |
| 13 feb 2024 | 3,0700 | 3,0750 | 3,0500 | 3,0750 | 3,0750 | 134.777 |
| 12 feb 2024 | 3,0650 | 3,0800 | 3,0600 | 3,0800 | 3,0800 | 65.032 |
| 09 feb 2024 | 3,0600 | 3,0850 | 3,0500 | 3,0650 | 3,0650 | 139.151 |
| 08 feb 2024 | 3,0850 | 3,0900 | 3,0400 | 3,0500 | 3,0500 | 208.822 |
| 07 feb 2024 | 3,0650 | 3,0850 | 3,0550 | 3,0800 | 3,0800 | 202.193 |
| 06 feb 2024 | 3,0700 | 3,0900 | 3,0550 | 3,0900 | 3,0900 | 101.782 |
| 05 feb 2024 | 3,0700 | 3,0800 | 3,0400 | 3,0700 | 3,0700 | 173.006 |
| 02 feb 2024 | 3,0400 | 3,0550 | 3,0300 | 3,0450 | 3,0450 | 102.245 |
| 01 feb 2024 | 3,0500 | 3,0650 | 3,0300 | 3,0400 | 3,0400 | 266.422 |
| 31 ene 2024 | 3,0100 | 3,0700 | 2,9850 | 3,0450 | 3,0450 | 324.239 |
| 30 ene 2024 | 3,0200 | 3,0750 | 3,0100 | 3,0150 | 3,0150 | 214.766 |
| 29 ene 2024 | 3,0750 | 3,0850 | 3,0250 | 3,0250 | 3,0250 | 234.737 |
| 26 ene 2024 | 3,0900 | 3,1100 | 3,0700 | 3,0900 | 3,0900 | 108.800 |
| 25 ene 2024 | 3,1000 | 3,1250 | 3,0900 | 3,0950 | 3,0950 | 90.642 |
| 24 ene 2024 | 3,1050 | 3,1250 | 3,0950 | 3,1250 | 3,1250 | 78.812 |
| 23 ene 2024 | 3,1000 | 3,1250 | 3,0800 | 3,1050 | 3,1050 | 162.348 |
| 22 ene 2024 | 3,0800 | 3,1200 | 3,0800 | 3,1050 | 3,1050 | 185.345 |
| 19 ene 2024 | 3,1000 | 3,1250 | 3,0850 | 3,0850 | 3,0850 | 102.798 |
| 18 ene 2024 | 3,1000 | 3,1350 | 3,0800 | 3,1050 | 3,1050 | 117.091 |
| 17 ene 2024 | 3,1300 | 3,1300 | 3,1000 | 3,1150 | 3,1150 | 144.932 |
| 16 ene 2024 | 3,1450 | 3,1550 | 3,1150 | 3,1550 | 3,1550 | 87.274 |
| 15 ene 2024 | 3,1400 | 3,1550 | 3,1300 | 3,1500 | 3,1500 | 72.586 |
| 12 ene 2024 | 3,1500 | 3,1700 | 3,1300 | 3,1500 | 3,1500 | 97.752 |
| 11 ene 2024 | 3,1650 | 3,2000 | 3,1500 | 3,1500 | 3,1500 | 169.995 |
| 11 ene 2024 | 0.039 Dividendo | |||||
| 10 ene 2024 | 3,2300 | 3,2450 | 3,1900 | 3,1900 | 3,1510 | 213.538 |
| 09 ene 2024 | 3,2600 | 3,2700 | 3,2200 | 3,2500 | 3,2103 | 198.779 |
| 08 ene 2024 | 3,2300 | 3,2650 | 3,2150 | 3,2500 | 3,2103 | 376.906 |
| 05 ene 2024 | 3,2400 | 3,2600 | 3,1750 | 3,2250 | 3,1856 | 240.023 |
| 04 ene 2024 | 3,2000 | 3,2550 | 3,2000 | 3,2500 | 3,2103 | 109.866 |
| 03 ene 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2250 | 3,1856 | 194.351 |
| 02 ene 2024 | 3,1900 | 3,2150 | 3,1800 | 3,2150 | 3,1757 | 131.906 |
| 29 dic 2023 | 3,1600 | 3,1750 | 3,1500 | 3,1600 | 3,1214 | 169.153 |
| 28 dic 2023 | 3,1750 | 3,1950 | 3,1500 | 3,1650 | 3,1263 | 183.999 |
| 27 dic 2023 | 3,1850 | 3,2300 | 3,1600 | 3,1900 | 3,1510 | 313.322 |
| 22 dic 2023 | 3,2000 | 3,2050 | 3,1700 | 3,2000 | 3,1609 | 114.413 |
| 21 dic 2023 | 3,1700 | 3,2000 | 3,1650 | 3,1950 | 3,1559 | 221.974 |
| 20 dic 2023 | 3,1450 | 3,1950 | 3,1450 | 3,1750 | 3,1362 | 225.566 |
| 19 dic 2023 | 3,1500 | 3,1950 | 3,1400 | 3,1700 | 3,1312 | 150.455 |
| 18 dic 2023 | 3,1450 | 3,1900 | 3,1400 | 3,1750 | 3,1362 | 163.000 |
| 15 dic 2023 | 3,1800 | 3,2000 | 3,1550 | 3,1600 | 3,1214 | 175.332 |
| 14 dic 2023 | 3,1800 | 3,2100 | 3,1500 | 3,1900 | 3,1510 | 210.661 |
| 13 dic 2023 | 3,2100 | 3,2100 | 3,1100 | 3,1500 | 3,1115 | 140.813 |
| 12 dic 2023 | 3,2400 | 3,2400 | 3,1600 | 3,1850 | 3,1461 | 124.143 |
| 11 dic 2023 | 3,1950 | 3,2350 | 3,1950 | 3,2250 | 3,1856 | 169.277 |
| 08 dic 2023 | 3,1700 | 3,2250 | 3,1700 | 3,2050 | 3,1658 | 125.774 |
| 07 dic 2023 | 3,2000 | 3,2000 | 3,1650 | 3,1850 | 3,1461 | 81.411 |
| 06 dic 2023 | 3,1900 | 3,2200 | 3,1850 | 3,2150 | 3,1757 | 125.560 |
| 05 dic 2023 | 3,1600 | 3,2100 | 3,1600 | 3,1950 | 3,1559 | 149.406 |
| *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.