Mercados españoles abiertos en 7 hrs 4 min

Fernhill Corp. (FERN)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,0072-0,0005 (-5,88%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago 20220,00760,00770,00660,00720,00724.868.288
17 ago 20220,00710,00770,00710,00770,00772.416.707
16 ago 20220,00710,00770,00700,00770,00772.110.538
15 ago 20220,00760,00760,00700,00710,00713.829.662
12 ago 20220,00820,00820,00710,00770,00772.249.927
11 ago 20220,00690,00790,00650,00770,00776.402.897
10 ago 20220,00750,00780,00650,00700,00706.832.663
09 ago 20220,00770,00820,00720,00760,00762.554.870
08 ago 20220,00770,00830,00750,00800,00806.723.535
05 ago 20220,00800,00800,00750,00770,00773.536.012
04 ago 20220,00790,00800,00740,00780,00783.764.735
03 ago 20220,00750,00800,00720,00790,00792.193.123
02 ago 20220,00750,00870,00750,00780,00786.803.491
01 ago 20220,00770,00920,00770,00830,00832.502.648
29 jul 20220,00780,00940,00780,00910,00915.111.198
28 jul 20220,00800,00880,00710,00850,008511.751.071
27 jul 20220,00840,00890,00770,00810,00813.308.977
26 jul 20220,00870,00900,00780,00880,00886.384.634
25 jul 20220,00750,01000,00750,00890,00894.116.503
22 jul 20220,00910,01040,00850,00860,00867.273.356
21 jul 20220,00790,00990,00790,00930,009315.656.711
20 jul 20220,00620,00800,00620,00790,007916.690.664
19 jul 20220,00600,00640,00600,00620,00623.196.227
18 jul 20220,00570,00640,00570,00620,00623.198.349
15 jul 20220,00540,00620,00540,00580,00583.308.526
14 jul 20220,00560,00630,00550,00550,00554.867.326
13 jul 20220,00600,00630,00550,00570,00574.428.135
12 jul 20220,00580,00630,00580,00620,00623.281.912
11 jul 20220,00630,00630,00540,00580,00584.584.703
08 jul 20220,00620,00660,00580,00630,00633.179.110
07 jul 20220,00550,00650,00550,00620,00623.341.078
06 jul 20220,00550,00620,00540,00550,00554.894.528
05 jul 20220,00700,00700,00520,00600,006014.208.671
01 jul 20220,00630,00710,00570,00640,00647.210.326
30 jun 20220,00680,00700,00620,00640,00645.079.177
29 jun 20220,00680,00700,00650,00690,00694.091.785
28 jun 20220,00750,00750,00670,00690,00696.744.976
27 jun 20220,00830,00890,00620,00690,006915.289.711
24 jun 20220,00820,00900,00810,00830,00833.292.791
23 jun 20220,00850,00860,00770,00820,00823.934.594
22 jun 20220,00900,00900,00770,00800,00803.985.163
21 jun 20220,00740,00870,00730,00800,00809.529.281
17 jun 20220,00700,00780,00620,00730,00736.669.873
16 jun 20220,00740,00820,00600,00670,006712.883.315
15 jun 20220,00800,00820,00690,00740,007412.939.862
14 jun 20220,00880,00900,00710,00800,008011.760.428
13 jun 20220,00980,01050,00850,00890,00897.356.448
10 jun 20220,01000,01080,00970,00980,00983.908.783
09 jun 20220,01010,01010,00950,00970,00975.351.323
08 jun 20220,01000,01200,00980,01010,01013.546.666
07 jun 20220,01000,01100,00960,01040,01042.191.937
06 jun 20220,01010,01200,00960,01040,01048.583.552
03 jun 20220,01100,01100,00980,01010,01013.870.137
02 jun 20220,01100,01100,01010,01080,01086.176.231
01 jun 20220,01090,01170,01050,01090,01093.839.635
31 may 20220,01140,01170,01030,01100,01105.830.417
27 may 20220,00950,01140,00940,01140,01145.645.160
26 may 20220,00970,01030,00940,00970,00976.673.603
25 may 20220,00950,01000,00940,00990,00995.079.374
24 may 20220,01080,01080,00900,00970,009715.730.285
23 may 20220,01060,01130,01020,01050,01058.414.307
20 may 20220,01140,01200,01030,01080,01085.613.272
19 may 20220,01100,01190,01020,01140,01144.779.088
18 may 20220,01200,01250,01050,01130,01138.365.152
17 may 20220,01340,01340,01020,01250,012512.082.944
16 may 20220,01270,01350,01190,01320,01329.221.738
13 may 20220,01150,01290,01150,01280,012816.515.342
12 may 20220,01130,01220,01080,01170,011711.419.379
11 may 20220,01090,01350,01060,01150,011511.846.741
10 may 20220,01000,01170,00990,01080,010816.439.145
09 may 20220,01150,01170,00960,01000,010021.455.959
06 may 20220,01350,01390,01110,01190,011916.810.179
05 may 20220,01480,01670,01320,01320,013237.461.573
04 may 20220,01100,01570,01100,01480,014868.168.888
03 may 20220,00900,01150,00900,01120,011239.766.113
02 may 20220,00970,01000,00830,00870,008735.565.512
29 abr 20220,01040,01200,00950,01000,01003.943.897
28 abr 20220,00930,01150,00860,01080,01086.397.470
27 abr 20220,00950,00980,00890,00930,00938.073.806
26 abr 20220,00990,01060,00920,00920,009213.003.143
25 abr 20220,01020,01120,00990,01010,010115.013.872
22 abr 20220,01100,01130,01020,01020,01027.182.360
21 abr 20220,01110,01150,01040,01060,01067.081.425
20 abr 20220,01140,01170,01110,01110,01114.491.057
19 abr 20220,01150,01210,01100,01170,01176.412.948
18 abr 20220,01280,01310,01020,01190,011914.650.322
14 abr 20220,01210,01440,01210,01330,01335.985.319
13 abr 20220,01380,01380,01250,01300,01308.728.488
12 abr 20220,01450,01450,01310,01320,01324.640.223
11 abr 20220,01520,01550,01360,01440,01448.551.900
08 abr 20220,01550,01600,01500,01520,01526.161.349
07 abr 20220,01600,01600,01500,01600,01605.957.319
06 abr 20220,01670,01680,01510,01600,01608.153.220
05 abr 20220,01600,01700,01530,01650,01659.325.081
04 abr 20220,01480,01600,01440,01520,015210.808.102
01 abr 20220,01660,01690,01300,01470,014730.579.021
31 mar 20220,01300,01750,01290,01620,016245.565.666
30 mar 20220,01060,01390,01060,01290,012913.839.532
29 mar 20220,00990,01150,00990,01080,01085.951.987
28 mar 20220,00980,01020,00920,00990,00999.903.414
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...