Mercados españoles cerrados en 1 hr 56 mins
IBEX 35
11.042,50 +83,00 (+0,76%) Euro Stoxx 50
4.902,80 +22,38 (+0,46%) Dólar/Euro
1,0735 0,0000 (-0,00%) Petróleo Brent
84,51 +0,26 (+0,31%) Oro
2.331,90 +2,90 (+0,12%) Bitcoin EUR
60.347,76 -691,78 (-1,13%)
FalconStor Software, Inc. (FALC)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:33AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 14 jun 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 500 |
| 13 jun 2024 | 2,3700 | 2,3700 | 2,1700 | 2,1700 | 2,1700 | 1500 |
| 12 jun 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 100 |
| 11 jun 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 10 jun 2024 | 2,6000 | 2,6000 | 2,3600 | 2,3600 | 2,3600 | 300 |
| 07 jun 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 3400 |
| 06 jun 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 05 jun 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 700 |
| 04 jun 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 200 |
| 03 jun 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 500 |
| 31 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 30 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 100 |
| 29 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 28 may 2024 | 1,7100 | 1,7800 | 1,7100 | 1,7100 | 1,7100 | 600 |
| 24 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 23 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 22 may 2024 | 1,5100 | 1,7700 | 1,5100 | 1,7700 | 1,7700 | 2900 |
| 21 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 20 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 17 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 16 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 15 may 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7700 | 1,7700 | 1300 |
| 14 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 13 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 100 |
| 10 may 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 300 |
| 09 may 2024 | 1,6400 | 2,0200 | 1,3600 | 1,8500 | 1,8500 | 4000 |
| 08 may 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 400 |
| 07 may 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 06 may 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 03 may 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 02 may 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 01 may 2024 | 2,4500 | 2,4500 | 2,1700 | 2,2500 | 2,2500 | 900 |
| 30 abr 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 100 |
| 29 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 200 |
| 26 abr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 25 abr 2024 | 2,1100 | 2,1100 | 2,0500 | 2,0500 | 2,0500 | 600 |
| 24 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 23 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 22 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 500 |
| 19 abr 2024 | 1,8500 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 2800 |
| 18 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 300 |
| 17 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 16 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 15 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 12 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 11 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 100 |
| 10 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 09 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 400 |
| 08 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 05 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 04 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 03 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 02 abr 2024 | 1,6200 | 1,8800 | 1,6200 | 1,8800 | 1,8800 | 1300 |
| 01 abr 2024 | 1,8700 | 1,9000 | 1,5700 | 1,9000 | 1,9000 | 3000 |
| 28 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 27 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 26 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 25 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 22 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 21 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 100 |
| 20 mar 2024 | 1,8900 | 2,1500 | 1,8900 | 2,1500 | 2,1500 | 600 |
| 19 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 18 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 15 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 14 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 13 mar 2024 | 2,0500 | 2,4000 | 1,8700 | 2,2500 | 2,2500 | 24.500 |
| 12 mar 2024 | 1,5900 | 2,0000 | 1,5900 | 2,0000 | 2,0000 | 1200 |
| 11 mar 2024 | 1,5600 | 1,5700 | 1,4800 | 1,5700 | 1,5700 | 3200 |
| 08 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 07 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 06 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 05 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 04 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 2500 |
| 01 mar 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 29 feb 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 28 feb 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 27 feb 2024 | 1,4100 | 1,7800 | 1,4100 | 1,5600 | 1,5600 | 8400 |
| 26 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 300 |
| 23 feb 2024 | 1,5500 | 1,8500 | 1,5500 | 1,7100 | 1,7100 | 7800 |
| 22 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 21 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 20 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 100 |
| 16 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 15 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 14 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 13 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 12 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 09 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 08 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 07 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 06 feb 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 3200 |
| 05 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 02 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 01 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 31 ene 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 30 ene 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 29 ene 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 26 ene 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 25 ene 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| *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.