Mercados españoles cerrados en 2 hrs 57 min
IBEX 35
11.025,50 +66,00 (+0,60%) Euro Stoxx 50
4.902,02 +21,60 (+0,44%) Dólar/Euro
1,0732 -0,0003 (-0,03%) Petróleo Brent
84,25 0,00 (0,00%) Oro
2.327,10 -1,90 (-0,08%) Bitcoin EUR
60.781,64 -352,54 (-0,58%)
Fauji Cement Company Limited (FCCL.KA)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 24,13 | 24,67 | 23,73 | 23,91 | 23,91 | 17.199.734 |
| 13 jun 2024 | 22,50 | 24,16 | 22,49 | 24,14 | 24,14 | 39.803.815 |
| 12 jun 2024 | 21,97 | 22,51 | 21,73 | 22,27 | 22,27 | 4.736.202 |
| 11 jun 2024 | 23,01 | 23,09 | 21,80 | 21,98 | 21,98 | 13.750.403 |
| 10 jun 2024 | 22,99 | 23,09 | 22,29 | 22,52 | 22,52 | 13.723.732 |
| 07 jun 2024 | 21,86 | 23,24 | 20,61 | 22,79 | 22,79 | 34.397.313 |
| 06 jun 2024 | 22,30 | 22,99 | 21,76 | 21,94 | 21,94 | 12.072.224 |
| 05 jun 2024 | 22,50 | 22,87 | 22,20 | 22,28 | 22,28 | 8.239.995 |
| 04 jun 2024 | 23,64 | 23,95 | 22,12 | 22,51 | 22,51 | 36.618.571 |
| 03 jun 2024 | 23,48 | 23,89 | 23,05 | 23,66 | 23,66 | 32.835.391 |
| 31 may 2024 | 23,07 | 23,85 | 22,81 | 23,45 | 23,45 | 18.452.089 |
| 30 may 2024 | 21,98 | 23,00 | 21,74 | 22,91 | 22,91 | 42.521.383 |
| 29 may 2024 | 21,50 | 21,94 | 21,10 | 21,71 | 21,71 | 9.037.876 |
| 28 may 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 24 may 2024 | 21,25 | 21,75 | 21,24 | 21,58 | 21,58 | 8.013.189 |
| 23 may 2024 | 21,29 | 21,50 | 21,00 | 21,24 | 21,24 | 8.823.610 |
| 22 may 2024 | 21,89 | 21,90 | 21,06 | 21,26 | 21,26 | 5.461.367 |
| 21 may 2024 | 21,90 | 22,30 | 21,50 | 21,69 | 21,69 | 4.916.903 |
| 20 may 2024 | 22,70 | 22,70 | 21,66 | 21,93 | 21,93 | 6.139.061 |
| 17 may 2024 | 22,32 | 22,90 | 22,30 | 22,50 | 22,50 | 12.095.252 |
| 16 may 2024 | 22,69 | 22,85 | 22,10 | 22,32 | 22,32 | 8.892.641 |
| 15 may 2024 | 23,10 | 23,40 | 22,50 | 22,59 | 22,59 | 9.877.440 |
| 14 may 2024 | 22,99 | 23,10 | 22,25 | 22,96 | 22,96 | 10.464.990 |
| 13 may 2024 | 23,25 | 23,61 | 22,50 | 22,83 | 22,83 | 21.206.203 |
| 10 may 2024 | 22,44 | 23,59 | 22,31 | 23,06 | 23,06 | 29.772.203 |
| 09 may 2024 | 21,60 | 22,35 | 20,99 | 22,24 | 22,24 | 11.603.137 |
| 08 may 2024 | 21,90 | 22,15 | 21,20 | 21,46 | 21,46 | 6.746.216 |
| 07 may 2024 | 22,63 | 22,75 | 21,90 | 22,04 | 22,04 | 21.834.500 |
| 06 may 2024 | 22,00 | 22,90 | 21,80 | 22,44 | 22,44 | 40.362.811 |
| 03 may 2024 | 20,50 | 21,42 | 20,26 | 21,36 | 21,36 | 19.309.110 |
| 02 may 2024 | 19,80 | 20,38 | 19,51 | 20,16 | 20,16 | 8.610.154 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 20,01 | 20,40 | 19,50 | 19,60 | 19,60 | 7.687.132 |
| 29 abr 2024 | 20,80 | 21,10 | 19,80 | 19,99 | 19,99 | 12.477.876 |
| 26 abr 2024 | 20,51 | 20,85 | 20,30 | 20,71 | 20,71 | 7.989.757 |
| 25 abr 2024 | 20,70 | 20,80 | 20,26 | 20,54 | 20,54 | 8.697.468 |
| 24 abr 2024 | 20,30 | 20,92 | 20,21 | 20,57 | 20,57 | 14.168.183 |
| 23 abr 2024 | 20,37 | 21,60 | 20,18 | 20,37 | 20,37 | 45.924.220 |
| 22 abr 2024 | 20,05 | 20,75 | 19,99 | 20,18 | 20,18 | 16.814.217 |
| 19 abr 2024 | 19,92 | 20,33 | 19,80 | 20,04 | 20,04 | 6.740.570 |
| 18 abr 2024 | 20,50 | 21,10 | 20,14 | 20,26 | 20,26 | 18.770.186 |
| 17 abr 2024 | 19,65 | 20,76 | 19,12 | 20,34 | 20,34 | 27.951.937 |
| 16 abr 2024 | 20,30 | 20,40 | 19,50 | 19,57 | 19,57 | 14.377.299 |
| 15 abr 2024 | 18,68 | 20,34 | 18,55 | 20,01 | 20,01 | 33.100.985 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 18,24 | 19,19 | 18,24 | 18,92 | 18,92 | 12.591.500 |
| 08 abr 2024 | 18,10 | 18,32 | 17,89 | 18,24 | 18,24 | 4.054.715 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 18,55 | 18,60 | 17,88 | 17,96 | 17,96 | 6.325.882 |
| 03 abr 2024 | 17,02 | 18,19 | 16,95 | 18,19 | 18,19 | 12.462.408 |
| 02 abr 2024 | 17,25 | 17,34 | 16,85 | 16,92 | 16,92 | 2.188.971 |
| 01 abr 2024 | 17,64 | 17,69 | 17,10 | 17,27 | 17,27 | 2.368.673 |
| 28 mar 2024 | 17,18 | 17,60 | 17,07 | 17,50 | 17,50 | 3.176.660 |
| 27 mar 2024 | 16,81 | 17,11 | 16,80 | 16,99 | 16,99 | 2.084.825 |
| 26 mar 2024 | 16,50 | 17,10 | 16,35 | 16,86 | 16,86 | 4.644.801 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 16,60 | 16,90 | 16,20 | 16,44 | 16,44 | 3.505.812 |
| 21 mar 2024 | 17,20 | 17,25 | 16,50 | 16,62 | 16,62 | 3.830.693 |
| 20 mar 2024 | 17,68 | 17,68 | 17,11 | 17,15 | 17,15 | 1.803.961 |
| 19 mar 2024 | 17,71 | 17,75 | 17,25 | 17,39 | 17,39 | 2.936.515 |
| 18 mar 2024 | 17,67 | 17,94 | 17,55 | 17,71 | 17,71 | 1.526.645 |
| 15 mar 2024 | 17,65 | 17,99 | 17,60 | 17,64 | 17,64 | 1.700.309 |
| 14 mar 2024 | 17,70 | 17,90 | 17,30 | 17,81 | 17,81 | 1.692.966 |
| 13 mar 2024 | 17,75 | 17,85 | 17,34 | 17,45 | 17,45 | 1.472.614 |
| 12 mar 2024 | 18,45 | 18,45 | 17,56 | 17,67 | 17,67 | 2.346.354 |
| 11 mar 2024 | 18,06 | 18,31 | 17,90 | 18,05 | 18,05 | 3.542.742 |
| 08 mar 2024 | 17,90 | 18,05 | 17,75 | 17,86 | 17,86 | 4.591.000 |
| 07 mar 2024 | 17,60 | 17,89 | 17,37 | 17,66 | 17,66 | 1.472.500 |
| 06 mar 2024 | 17,92 | 18,05 | 17,53 | 17,65 | 17,65 | 2.457.500 |
| 05 mar 2024 | 18,15 | 18,38 | 17,85 | 17,92 | 17,92 | 7.684.500 |
| 04 mar 2024 | 18,38 | 18,50 | 17,95 | 18,09 | 18,09 | 13.069.500 |
| 01 mar 2024 | 18,50 | 18,50 | 17,89 | 18,11 | 18,11 | 3.010.000 |
| 29 feb 2024 | 18,50 | 18,80 | 18,25 | 18,48 | 18,48 | 3.472.500 |
| 28 feb 2024 | 17,70 | 18,55 | 17,66 | 18,44 | 18,44 | 5.116.000 |
| 27 feb 2024 | 17,85 | 18,08 | 17,62 | 17,73 | 17,73 | 3.639.000 |
| 26 feb 2024 | 18,01 | 18,30 | 17,30 | 17,84 | 17,84 | 3.498.000 |
| 23 feb 2024 | 17,50 | 17,99 | 17,45 | 17,82 | 17,82 | 1.096.000 |
| 22 feb 2024 | 17,94 | 17,94 | 17,49 | 17,59 | 17,59 | 984.000 |
| 21 feb 2024 | 17,49 | 17,80 | 17,22 | 17,72 | 17,72 | 2.834.500 |
| 20 feb 2024 | 17,10 | 17,30 | 16,80 | 17,00 | 17,00 | 1.084.500 |
| 16 feb 2024 | 17,80 | 17,80 | 16,65 | 16,99 | 16,99 | 3.867.500 |
| 15 feb 2024 | 18,48 | 18,48 | 17,51 | 17,64 | 17,64 | 1.239.500 |
| 14 feb 2024 | 18,20 | 18,45 | 17,75 | 18,27 | 18,27 | 3.523.000 |
| 13 feb 2024 | 17,25 | 17,99 | 16,25 | 17,80 | 17,80 | 3.567.500 |
| 12 feb 2024 | 17,82 | 18,00 | 17,06 | 17,28 | 17,28 | 3.917.500 |
| 09 feb 2024 | 18,28 | 18,30 | 17,20 | 17,96 | 17,96 | 8.548.500 |
| 08 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 07 feb 2024 | 18,19 | 18,79 | 18,10 | 18,59 | 18,59 | 7.703.000 |
| 06 feb 2024 | 18,00 | 18,44 | 17,91 | 18,05 | 18,05 | 7.078.000 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 18,00 | 18,24 | 17,91 | 18,05 | 18,05 | 1.147.500 |
| 01 feb 2024 | 18,12 | 18,13 | 17,80 | 17,88 | 17,88 | 1.333.500 |
| 31 ene 2024 | 18,38 | 18,38 | 17,80 | 17,87 | 17,87 | 2.152.000 |
| 30 ene 2024 | 18,10 | 18,40 | 17,78 | 17,87 | 17,87 | 8.022.000 |
| 29 ene 2024 | 18,50 | 18,50 | 17,95 | 18,19 | 18,19 | 3.292.500 |
| 26 ene 2024 | 19,00 | 19,00 | 18,45 | 18,50 | 18,50 | 2.356.500 |
| 25 ene 2024 | 19,29 | 19,40 | 18,75 | 18,82 | 18,82 | 6.972.500 |
| *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.