Fluidra, S.A. (FDR.MC)

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

19,90-0,15 (-0,75%)

Al cierre: 5:35PM CET

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 ene. 2021	19,96	20,30	19,70	19,90	19,90	202.534
25 ene. 2021	20,15	20,50	19,86	20,05	20,05	1.881.816
22 ene. 2021	19,68	20,00	19,34	19,60	19,60	393.400
21 ene. 2021	19,80	20,40	19,34	19,50	19,50	633.370
20 ene. 2021	20,15	20,35	18,76	19,98	19,98	37.130.277
19 ene. 2021	21,75	21,75	20,90	21,10	21,10	94.428
18 ene. 2021	20,80	21,50	20,70	21,50	21,50	74.267
15 ene. 2021	21,40	21,40	20,55	20,70	20,70	105.006
14 ene. 2021	20,85	21,45	20,60	21,45	21,45	149.764
13 ene. 2021	20,20	20,75	20,15	20,70	20,70	73.996
12 ene. 2021	21,00	21,00	20,35	20,35	20,35	74.903
11 ene. 2021	20,35	21,00	20,25	20,70	20,70	189.936
08 ene. 2021	20,05	20,65	20,05	20,25	20,25	96.494
07 ene. 2021	20,50	20,75	19,88	19,92	19,92	127.100
06 ene. 2021	20,15	20,50	19,94	20,40	20,40	180.310
05 ene. 2021	20,20	20,25	19,84	20,10	20,10	105.173
04 ene. 2021	21,00	21,00	19,82	20,20	20,20	163.518
31 dic. 2020	20,30	20,95	20,25	20,95	20,95	167.833
30 dic. 2020	20,10	20,60	20,10	20,40	20,40	159.377
29 dic. 2020	20,35	20,45	20,00	20,30	20,30	90.412
28 dic. 2020	19,86	20,20	19,62	20,10	20,10	92.840
24 dic. 2020	20,15	20,20	19,54	19,64	19,64	50.497
23 dic. 2020	19,84	20,15	19,40	19,70	19,70	121.741
22 dic. 2020	19,26	19,62	19,22	19,62	19,62	107.502
21 dic. 2020	19,22	19,26	18,70	19,26	19,26	247.576
18 dic. 2020	19,02	19,46	18,92	19,22	19,22	900.433
17 dic. 2020	18,74	19,10	18,58	18,80	18,80	205.791
16 dic. 2020	18,94	19,00	18,24	18,68	18,68	154.667
15 dic. 2020	18,90	18,90	18,38	18,76	18,76	116.401
14 dic. 2020	18,40	18,74	18,24	18,68	18,68	128.912
11 dic. 2020	18,42	18,42	18,02	18,16	18,16	131.200
10 dic. 2020	18,20	18,40	17,94	18,28	18,28	123.006
09 dic. 2020	18,26	18,28	17,92	18,02	18,02	629.842
08 dic. 2020	18,06	18,26	18,04	18,26	18,26	91.275
07 dic. 2020	18,30	18,60	17,92	18,18	18,18	129.548
04 dic. 2020	18,00	18,42	18,00	18,38	18,38	240.630
03 dic. 2020	18,22	18,44	17,84	18,18	18,18	174.503
02 dic. 2020	18,60	18,88	18,50	18,60	18,60	156.343
01 dic. 2020	18,30	18,78	18,30	18,70	18,70	148.417
30 nov. 2020	18,22	18,66	17,86	18,50	18,50	207.496
27 nov. 2020	17,80	18,26	17,78	17,88	17,88	180.339
26 nov. 2020	17,66	17,98	17,52	17,74	17,74	205.745
25 nov. 2020	18,48	18,48	17,50	17,70	17,70	321.080
24 nov. 2020	18,46	18,48	17,96	18,18	18,18	247.375
23 nov. 2020	18,50	19,28	18,50	18,70	18,70	281.156
20 nov. 2020	17,60	18,88	17,52	18,58	18,58	663.689
19 nov. 2020	16,70	18,10	16,70	17,66	17,66	19.418.384
18 nov. 2020	17,60	17,60	17,02	17,22	17,22	150.405
17 nov. 2020	17,40	17,90	17,30	17,60	17,60	246.779
16 nov. 2020	17,16	17,28	16,62	17,26	17,26	265.191
13 nov. 2020	16,20	17,30	16,06	17,00	17,00	511.682
12 nov. 2020	16,10	16,20	15,70	16,06	16,06	494.592
11 nov. 2020	16,04	16,26	15,72	15,72	15,72	195.222
10 nov. 2020	16,80	17,08	15,72	15,96	15,96	322.795
09 nov. 2020	17,44	17,52	16,70	16,92	16,92	249.488
06 nov. 2020	16,58	17,00	16,42	17,00	17,00	232.298
05 nov. 2020	16,20	16,60	16,20	16,58	16,58	114.623
04 nov. 2020	16,10	16,60	15,96	16,28	16,28	213.088
03 nov. 2020	15,56	16,30	15,56	16,14	16,14	204.610
02 nov. 2020	15,82	15,84	15,36	15,82	15,82	145.373
30 oct. 2020	14,56	15,84	14,56	15,52	15,52	264.332
29 oct. 2020	15,50	15,66	14,74	14,84	14,84	266.867
28 oct. 2020	15,46	15,46	14,50	15,10	15,10	279.650
27 oct. 2020	15,40	15,58	14,86	14,86	14,86	164.914
26 oct. 2020	15,34	15,68	15,16	15,20	15,20	90.338
23 oct. 2020	15,66	15,74	15,26	15,44	15,44	87.164
23 oct. 2020	0.21 Dividendo
22 oct. 2020	15,74	15,98	15,54	15,86	15,65	129.651
21 oct. 2020	15,66	15,86	15,44	15,76	15,55	136.570
20 oct. 2020	15,44	15,80	14,96	15,42	15,22	471.455
19 oct. 2020	16,10	16,10	15,44	15,80	15,59	94.883
16 oct. 2020	16,14	16,14	15,82	15,90	15,69	117.656
15 oct. 2020	15,88	16,06	15,74	15,90	15,69	135.850
14 oct. 2020	16,20	16,40	15,74	15,90	15,69	201.468
13 oct. 2020	14,96	16,78	14,84	15,94	15,73	366.527
12 oct. 2020	14,84	15,14	14,50	15,00	14,80	136.526
09 oct. 2020	14,50	14,64	14,36	14,64	14,45	100.285
08 oct. 2020	14,36	14,44	14,34	14,36	14,17	46.569
07 oct. 2020	14,38	14,46	14,14	14,36	14,17	98.917
06 oct. 2020	14,44	14,44	14,06	14,14	13,95	45.829
05 oct. 2020	14,44	14,44	14,12	14,34	14,15	58.112
02 oct. 2020	14,40	14,40	13,90	14,00	13,81	61.113
01 oct. 2020	14,56	14,62	14,10	14,10	13,91	31.835
30 sept. 2020	14,56	14,56	14,12	14,48	14,29	75.399
29 sept. 2020	14,78	14,78	14,06	14,10	13,91	37.516
28 sept. 2020	14,66	14,82	14,30	14,42	14,23	73.281
25 sept. 2020	14,40	14,46	14,02	14,42	14,23	69.013
24 sept. 2020	13,90	14,20	13,90	14,18	13,99	64.582
23 sept. 2020	13,98	14,28	13,72	14,10	13,91	64.231
22 sept. 2020	13,70	14,10	13,62	13,84	13,66	80.017
21 sept. 2020	14,98	14,98	13,72	13,80	13,62	82.966
18 sept. 2020	-	-	-	-	-	-
17 sept. 2020	14,84	15,00	14,70	14,98	14,78	57.349
16 sept. 2020	14,20	15,08	14,18	14,76	14,56	153.892
15 sept. 2020	13,58	14,08	13,58	13,94	13,76	64.586
14 sept. 2020	14,12	14,40	13,64	13,84	13,66	97.877
11 sept. 2020	14,14	14,38	13,94	14,12	13,93	40.798
10 sept. 2020	14,22	14,30	13,94	14,30	14,11	39.325
09 sept. 2020	14,00	14,26	13,72	14,16	13,97	87.398
08 sept. 2020	13,70	13,86	13,62	13,82	13,64	48.343
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

S&P 5003.849,62-5,74(-0,15%)

Nasdaq13.626,06-9,93(-0,07%)

NIKKEI 22528.546,18-276,11(-0,96%)

Fluidra, S.A. (FDR.MC)

S&P 500
3.849,62
-5,74(-0,15%)

Nasdaq
13.626,06
-9,93(-0,07%)

NIKKEI 225
28.546,18
-276,11(-0,96%)