Mercados españoles abiertos en 3 hrs 59 min

Fluidra, S.A. (FDR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,95+0,60 (+3,10%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 ene 202419,2419,2618,8019,1519,15262.115
22 ene 202418,7319,2018,7319,0319,03173.931
19 ene 202418,9219,0118,6718,7018,70252.056
18 ene 202418,5018,8718,4918,8418,84206.731
17 ene 202418,5418,7618,4418,6718,67297.685
16 ene 202418,7218,9118,5818,8818,88355.262
15 ene 202419,1419,1718,9118,9618,96100.475
12 ene 202418,9819,3818,9219,1519,15227.499
11 ene 202418,5319,5518,5318,8018,80645.245
10 ene 202418,3118,3518,1018,3118,31317.372
09 ene 202418,4318,4418,1218,3618,36228.742
08 ene 202418,5818,6718,1718,5618,56212.245
05 ene 202418,7418,8318,3818,6718,67208.581
04 ene 202418,9619,2918,9518,9818,98211.303
03 ene 202419,0819,3118,6618,7218,72241.778
02 ene 202418,9719,5418,9719,3019,30292.446
29 dic 202318,9519,0818,8018,8518,85182.234
28 dic 202319,6019,6518,9418,9918,99231.968
27 dic 202319,5019,6519,4319,5619,56212.844
22 dic 202319,0019,4318,9819,4119,41252.931
21 dic 202318,8419,0918,8019,0019,00275.541
20 dic 202319,0719,2318,9218,9918,99291.941
19 dic 202318,8219,1518,8119,1219,12270.041
18 dic 202319,0119,2718,8318,8518,85325.604
15 dic 202319,3019,5719,0819,0819,081.314.798
14 dic 202318,4019,2818,4019,2019,201.116.964
13 dic 202317,9318,1317,8117,8117,81492.166
12 dic 202317,7918,4017,6017,8817,88373.241
11 dic 202318,4318,5018,3518,3518,35167.782
08 dic 202318,4018,5918,3118,4318,43168.681
07 dic 202318,2218,3618,0118,3318,33253.431
06 dic 202318,1518,5618,0918,3618,36334.511
05 dic 202318,3518,3618,1418,1918,19326.499
04 dic 202318,6218,7918,2018,3018,30292.190
01 dic 202318,6018,8318,3418,7818,78240.165
01 dic 20230.35 Dividendo
30 nov 202319,1719,1818,7918,9518,60918.478
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...