Mercados españoles cerrados

Fluidra, S.A. (FDR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,50-0,22 (-1,01%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202421,8221,8621,2021,5021,50314.849
13 jun 202422,5222,5221,7021,7221,72240.720
12 jun 202422,2022,6422,1022,5622,56259.901
11 jun 202422,3222,5021,9222,1822,18229.341
10 jun 202422,2422,3021,8022,3022,30240.315
07 jun 202422,2822,4622,2022,3022,30212.796
06 jun 202422,5822,7222,3022,3022,30184.843
05 jun 202422,4022,5422,2622,4022,40700.471
04 jun 202422,3222,6222,3022,4222,42199.942
03 jun 202422,7622,8622,3022,4022,40210.698
31 may 202422,3222,5822,2222,3422,34494.469
30 may 202422,7023,0422,6822,9622,96348.658
29 may 202423,3223,3422,9823,1223,12401.284
28 may 202423,7823,8023,3823,3823,38200.179
27 may 202423,6223,8023,5823,6423,64109.813
24 may 202423,4623,6823,3023,5423,54265.036
23 may 202424,1224,2023,8223,8223,82191.991
22 may 202424,3424,3423,8824,0624,06233.670
21 may 202424,0024,4224,0024,3424,34291.310
20 may 202423,9824,1623,8424,1624,16198.300
17 may 202423,8823,9423,5423,8623,86231.537
16 may 202423,9024,1623,7623,8423,84262.518
15 may 202423,4223,8622,9823,8623,86326.793
14 may 202422,8223,5222,8223,5023,50343.350
13 may 202423,2023,2622,5622,6622,66432.815
10 may 202422,5623,6422,5623,3023,30946.031
09 may 202420,8821,7220,8621,7221,72408.336
08 may 202421,7821,8220,4020,8820,88730.437
07 may 202420,8221,8420,7821,6821,68514.856
06 may 202420,5020,7620,4020,6820,68246.153
03 may 202420,0820,6219,9820,3820,38417.843
02 may 202419,7920,0819,7019,9919,99245.858
30 abr 202420,1020,1019,8519,9019,90199.107
29 abr 202419,8920,1819,8920,1620,16261.170
26 abr 202419,7620,1419,7619,9319,93304.434
25 abr 202420,3220,3419,5219,6619,66231.052
24 abr 202420,1220,7020,0620,4220,42903.752
23 abr 202419,3020,0819,3019,9519,95413.541
22 abr 202419,0719,5319,0719,3519,35318.452
19 abr 202419,1119,1118,8418,9918,99261.438
18 abr 202419,3519,4418,8519,2019,20263.491
17 abr 202419,2319,4019,1119,2019,20184.180
16 abr 202419,4219,4219,0919,2219,22223.368
15 abr 202419,5919,8119,5519,6319,63154.148
12 abr 202419,9720,1019,6119,6819,68224.694
11 abr 202420,0020,0619,7719,9219,92301.173
10 abr 202420,5020,5419,9220,0020,00271.977
09 abr 202420,8220,8220,3820,4220,42178.197
08 abr 202420,7420,9420,7020,8020,80250.283
05 abr 202420,8420,9820,7620,7620,76192.608
04 abr 202421,2421,2421,0821,1621,16195.982
03 abr 202421,1621,2020,8621,1821,18273.951
02 abr 202422,0422,0421,2021,2421,24281.620
28 mar 202421,8422,0221,8421,9221,92214.211
27 mar 202421,8821,9021,6421,9021,90241.381
26 mar 202421,6221,9621,6221,8821,88134.484
25 mar 202421,7621,8421,6221,8421,84166.423
22 mar 202422,0022,1821,7421,8421,84346.131
21 mar 202421,8422,3021,8422,1622,16348.959
20 mar 202421,8621,9421,7421,8221,82199.640
19 mar 202421,5021,8021,4221,7621,76216.948
18 mar 202422,0222,2021,5221,5821,58288.437
15 mar 202422,1222,3222,0222,0422,04309.090
14 mar 202422,4622,4622,0022,1822,18269.354
13 mar 202422,4422,6622,2422,3622,36253.565
12 mar 202422,1622,5422,0822,5022,50263.504
11 mar 202422,2822,5421,9822,1622,16280.239
08 mar 202422,3822,5622,2022,4622,46296.244
07 mar 202422,0022,3421,8422,3422,34498.529
06 mar 202421,5222,1821,3422,0822,08319.891
05 mar 202420,9421,5620,5621,5221,52475.008
04 mar 202421,6021,6421,0621,4421,44290.350
01 mar 202421,5421,7821,2021,6221,62818.155
29 feb 202420,9421,7220,7021,5621,561.079.203
28 feb 202419,6919,8519,3019,8519,85495.633
27 feb 202419,7419,9119,3519,7219,72536.449
26 feb 202420,0620,0819,7519,8119,81337.512
23 feb 202420,8820,9219,8419,9719,97562.159
22 feb 202421,3021,4220,8220,9220,92728.390
21 feb 202421,1621,3821,0421,1421,14167.204
20 feb 202421,2621,3621,0221,1221,12188.293
19 feb 202421,2021,2620,8821,1821,18191.892
16 feb 202421,0021,4620,9821,3221,32327.643
15 feb 202421,2021,2220,7220,7820,78204.338
14 feb 202420,7021,1020,7021,0621,06201.020
13 feb 202421,0021,1620,5420,7620,76241.745
12 feb 202421,1421,2620,9421,0621,06232.713
09 feb 202420,6421,1220,6420,9420,94280.822
08 feb 202420,6820,8020,4220,6220,62203.882
07 feb 202420,7821,0420,5420,5820,58319.443
06 feb 202420,3820,9620,3620,9620,96615.447
05 feb 202420,1420,4620,0220,3620,36485.808
02 feb 202420,2020,4820,1020,2020,20320.591
01 feb 202419,8820,2019,7720,0020,00279.567
31 ene 202419,9020,2019,8220,1220,12380.627
30 ene 202419,2620,1219,2619,8619,86363.577
29 ene 202419,4019,5119,1119,4519,45333.842
26 ene 202419,5519,5519,2419,4619,46207.864
25 ene 202419,5019,5719,3619,5019,50217.457
24 ene 202419,2919,5719,2719,5319,53232.467
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...