Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 202119,9620,3019,7019,9019,90202.534
25 ene. 202120,1520,5019,8620,0520,051.881.816
22 ene. 202119,6820,0019,3419,6019,60393.400
21 ene. 202119,8020,4019,3419,5019,50633.370
20 ene. 202120,1520,3518,7619,9819,9837.130.277
19 ene. 202121,7521,7520,9021,1021,1094.428
18 ene. 202120,8021,5020,7021,5021,5074.267
15 ene. 202121,4021,4020,5520,7020,70105.006
14 ene. 202120,8521,4520,6021,4521,45149.764
13 ene. 202120,2020,7520,1520,7020,7073.996
12 ene. 202121,0021,0020,3520,3520,3574.903
11 ene. 202120,3521,0020,2520,7020,70189.936
08 ene. 202120,0520,6520,0520,2520,2596.494
07 ene. 202120,5020,7519,8819,9219,92127.100
06 ene. 202120,1520,5019,9420,4020,40180.310
05 ene. 202120,2020,2519,8420,1020,10105.173
04 ene. 202121,0021,0019,8220,2020,20163.518
31 dic. 202020,3020,9520,2520,9520,95167.833
30 dic. 202020,1020,6020,1020,4020,40159.377
29 dic. 202020,3520,4520,0020,3020,3090.412
28 dic. 202019,8620,2019,6220,1020,1092.840
24 dic. 202020,1520,2019,5419,6419,6450.497
23 dic. 202019,8420,1519,4019,7019,70121.741
22 dic. 202019,2619,6219,2219,6219,62107.502
21 dic. 202019,2219,2618,7019,2619,26247.576
18 dic. 202019,0219,4618,9219,2219,22900.433
17 dic. 202018,7419,1018,5818,8018,80205.791
16 dic. 202018,9419,0018,2418,6818,68154.667
15 dic. 202018,9018,9018,3818,7618,76116.401
14 dic. 202018,4018,7418,2418,6818,68128.912
11 dic. 202018,4218,4218,0218,1618,16131.200
10 dic. 202018,2018,4017,9418,2818,28123.006
09 dic. 202018,2618,2817,9218,0218,02629.842
08 dic. 202018,0618,2618,0418,2618,2691.275
07 dic. 202018,3018,6017,9218,1818,18129.548
04 dic. 202018,0018,4218,0018,3818,38240.630
03 dic. 202018,2218,4417,8418,1818,18174.503
02 dic. 202018,6018,8818,5018,6018,60156.343
01 dic. 202018,3018,7818,3018,7018,70148.417
30 nov. 202018,2218,6617,8618,5018,50207.496
27 nov. 202017,8018,2617,7817,8817,88180.339
26 nov. 202017,6617,9817,5217,7417,74205.745
25 nov. 202018,4818,4817,5017,7017,70321.080
24 nov. 202018,4618,4817,9618,1818,18247.375
23 nov. 202018,5019,2818,5018,7018,70281.156
20 nov. 202017,6018,8817,5218,5818,58663.689
19 nov. 202016,7018,1016,7017,6617,6619.418.384
18 nov. 202017,6017,6017,0217,2217,22150.405
17 nov. 202017,4017,9017,3017,6017,60246.779
16 nov. 202017,1617,2816,6217,2617,26265.191
13 nov. 202016,2017,3016,0617,0017,00511.682
12 nov. 202016,1016,2015,7016,0616,06494.592
11 nov. 202016,0416,2615,7215,7215,72195.222
10 nov. 202016,8017,0815,7215,9615,96322.795
09 nov. 202017,4417,5216,7016,9216,92249.488
06 nov. 202016,5817,0016,4217,0017,00232.298
05 nov. 202016,2016,6016,2016,5816,58114.623
04 nov. 202016,1016,6015,9616,2816,28213.088
03 nov. 202015,5616,3015,5616,1416,14204.610
02 nov. 202015,8215,8415,3615,8215,82145.373
30 oct. 202014,5615,8414,5615,5215,52264.332
29 oct. 202015,5015,6614,7414,8414,84266.867
28 oct. 202015,4615,4614,5015,1015,10279.650
27 oct. 202015,4015,5814,8614,8614,86164.914
26 oct. 202015,3415,6815,1615,2015,2090.338
23 oct. 202015,6615,7415,2615,4415,4487.164
23 oct. 20200.21 Dividendo
22 oct. 202015,7415,9815,5415,8615,65129.651
21 oct. 202015,6615,8615,4415,7615,55136.570
20 oct. 202015,4415,8014,9615,4215,22471.455
19 oct. 202016,1016,1015,4415,8015,5994.883
16 oct. 202016,1416,1415,8215,9015,69117.656
15 oct. 202015,8816,0615,7415,9015,69135.850
14 oct. 202016,2016,4015,7415,9015,69201.468
13 oct. 202014,9616,7814,8415,9415,73366.527
12 oct. 202014,8415,1414,5015,0014,80136.526
09 oct. 202014,5014,6414,3614,6414,45100.285
08 oct. 202014,3614,4414,3414,3614,1746.569
07 oct. 202014,3814,4614,1414,3614,1798.917
06 oct. 202014,4414,4414,0614,1413,9545.829
05 oct. 202014,4414,4414,1214,3414,1558.112
02 oct. 202014,4014,4013,9014,0013,8161.113
01 oct. 202014,5614,6214,1014,1013,9131.835
30 sept. 202014,5614,5614,1214,4814,2975.399
29 sept. 202014,7814,7814,0614,1013,9137.516
28 sept. 202014,6614,8214,3014,4214,2373.281
25 sept. 202014,4014,4614,0214,4214,2369.013
24 sept. 202013,9014,2013,9014,1813,9964.582
23 sept. 202013,9814,2813,7214,1013,9164.231
22 sept. 202013,7014,1013,6213,8413,6680.017
21 sept. 202014,9814,9813,7213,8013,6282.966
18 sept. 2020------
17 sept. 202014,8415,0014,7014,9814,7857.349
16 sept. 202014,2015,0814,1814,7614,56153.892
15 sept. 202013,5814,0813,5813,9413,7664.586
14 sept. 202014,1214,4013,6413,8413,6697.877
11 sept. 202014,1414,3813,9414,1213,9340.798
10 sept. 202014,2214,3013,9414,3014,1139.325
09 sept. 202014,0014,2613,7214,1613,9787.398
08 sept. 202013,7013,8613,6213,8213,6448.343
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...