Mercados españoles cerrados

Ferreycorp S.A.A. (FERREYC1.LM)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20242,802,802,802,802,8011.087
30 may 20242,802,802,802,802,801.149.344
29 may 20242,802,802,792,792,79392.054
28 may 20242,822,822,802,802,805.164.837
24 may 20242,832,832,792,792,79134.752
23 may 20242,832,832,832,832,83117.584
22 may 20242,822,822,802,802,804.570.313
21 may 20242,842,842,822,822,821.350.758
20 may 20242,842,842,842,842,84545.185
17 may 20242,852,852,842,842,84209.862
16 may 20242,832,852,832,852,8546.360
15 may 20242,872,872,842,842,84174.467
14 may 20242,852,862,852,862,8618.263
13 may 20242,882,882,862,862,8614.975
10 may 20242,842,862,842,862,86337.767
09 may 20242,842,842,842,842,841.053.884
08 may 20242,872,872,842,842,84142.075
07 may 20242,802,862,802,862,86391.385
06 may 20242,882,882,852,852,8517.626
03 may 20242,892,892,872,872,871.513.115
02 may 20242,892,902,892,902,90109.352
01 may 2024------
30 abr 20242,902,902,882,882,88350.480
29 abr 20242,922,922,902,902,90155.144
26 abr 20242,862,902,862,902,90458.080
25 abr 20242,902,902,902,902,905477
24 abr 20242,802,902,802,902,90459.908
23 abr 20242,702,802,702,802,80138.976
22 abr 20242,682,702,682,702,70521.509
19 abr 20242,622,662,622,662,66434.631
18 abr 20242,582,582,582,582,58-
17 abr 20242,632,632,582,582,58223.494
16 abr 20242,672,672,632,632,6378.941
16 abr 20240.170591 Dividendo
15 abr 20242,872,872,842,842,67290.574
12 abr 20242,802,842,802,842,67285.734
11 abr 20242,812,812,802,802,631.270.867
10 abr 20242,782,812,782,812,64198.580
09 abr 20242,702,782,702,782,61724.288
08 abr 20242,742,742,702,702,541.954.708
05 abr 20242,762,762,702,702,543.354.829
04 abr 20242,902,902,752,752,587.985.239
03 abr 20242,862,862,832,832,662.809.864
02 abr 20242,952,952,872,872,70715.660
01 abr 20242,952,952,872,872,70715.660
28 mar 20242,902,902,902,902,73-
27 mar 20243,053,052,902,902,73173.412
26 mar 20243,103,103,053,052,87343.353
25 mar 20243,083,103,083,102,91585.110
22 mar 20243,083,103,083,102,91108.852
21 mar 20243,063,063,053,052,8780.428
20 mar 20243,103,103,053,052,87663.848
19 mar 20243,123,123,103,102,9153.225
18 mar 20243,153,153,123,122,93591.881
15 mar 20243,153,153,153,152,9618.228
14 mar 20243,163,163,163,162,97510.833
13 mar 20243,123,153,123,152,96378.857
12 mar 20243,123,173,123,172,98370.723
11 mar 20243,123,173,123,172,98370.723
08 mar 20243,083,083,083,082,8920.193
07 mar 20243,083,083,083,082,89565.788
06 mar 20243,083,083,083,082,89684.293
05 mar 20243,083,083,083,082,89-
04 mar 20243,053,083,053,082,8912.516
01 mar 20243,033,053,033,052,87673.402
29 feb 20243,003,003,003,002,82-
28 feb 20243,003,003,003,002,82-
27 feb 20243,053,053,003,002,824.702.895
26 feb 20243,003,053,003,052,87593.906
23 feb 20243,003,003,003,002,825.186.876
22 feb 20242,973,002,973,002,828.471.807
21 feb 20243,013,012,972,972,7924.048
20 feb 20242,953,002,953,002,821.335.157
16 feb 20242,892,932,892,932,7563.378
15 feb 20242,802,892,802,892,72121.626
14 feb 20242,782,782,782,782,61-
13 feb 20242,782,782,782,782,6110.676
12 feb 20242,802,802,802,802,63-
09 feb 20242,802,802,802,802,63170.768
08 feb 20242,802,812,802,802,63128.771
07 feb 20242,802,822,802,802,6365.320
06 feb 20242,802,802,802,802,6331.569
05 feb 20242,822,822,802,802,6327.864
02 feb 20242,812,822,802,822,651.345.453
01 feb 20242,792,792,782,782,6135.545
31 ene 20242,792,802,792,802,6343.328
30 ene 20242,782,782,782,782,6113.426
29 ene 20242,802,802,782,782,6114.595
26 ene 20242,802,802,802,802,63106.134
25 ene 20242,802,802,792,802,63233.675
24 ene 20242,802,802,802,802,63140.333
23 ene 20242,802,812,802,802,63137.413
22 ene 20242,802,802,802,802,6346.384
19 ene 20242,832,832,822,822,6568.085
18 ene 20242,782,812,782,812,64155.184
17 ene 20242,772,782,772,782,61344.764
16 ene 20242,762,772,762,772,601.441.060
12 ene 20242,752,802,752,802,63220.816
11 ene 20242,702,802,702,752,582.645.274
10 ene 20242,612,702,602,702,542.256.637
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...