Mercados españoles abiertos en 7 hrs 41 min

First Eagle Overseas C (FESOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,63+0,01 (+0,04%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202423,6223,6223,6223,6223,62-
29 abr 202423,8523,8523,8523,8523,85-
26 abr 202423,7423,7423,7423,7423,74-
25 abr 202423,6423,6423,6423,6423,64-
24 abr 202423,6323,6323,6323,6323,63-
23 abr 202423,6023,6023,6023,6023,60-
22 abr 202423,4723,4723,4723,4723,47-
19 abr 202423,3323,3323,3323,3323,33-
18 abr 202423,3423,3423,3423,3423,34-
17 abr 202423,3023,3023,3023,3023,30-
16 abr 202423,3223,3223,3223,3223,32-
15 abr 202423,4623,4623,4623,4623,46-
12 abr 202423,5223,5223,5223,5223,52-
11 abr 202423,8723,8723,8723,8723,87-
10 abr 202423,7923,7923,7923,7923,79-
09 abr 202424,0024,0024,0024,0024,00-
08 abr 202423,9223,9223,9223,9223,92-
05 abr 202423,8923,8923,8923,8923,89-
04 abr 202423,7523,7523,7523,7523,75-
03 abr 202423,8623,8623,8623,8623,86-
02 abr 202423,7623,7623,7623,7623,76-
01 abr 202423,7923,7923,7923,7923,79-
28 mar 202423,8023,8023,8023,8023,80-
27 mar 202423,7523,7523,7523,7523,75-
26 mar 202423,6023,6023,6023,6023,60-
25 mar 202423,5523,5523,5523,5523,55-
22 mar 202423,6123,6123,6123,6123,61-
21 mar 202423,7423,7423,7423,7423,74-
20 mar 202423,7123,7123,7123,7123,71-
19 mar 202423,5223,5223,5223,5223,52-
18 mar 202423,5723,5723,5723,5723,57-
15 mar 202423,6123,6123,6123,6123,61-
14 mar 202423,6923,6923,6923,6923,69-
13 mar 202423,8223,8223,8223,8223,82-
12 mar 202423,7623,7623,7623,7623,76-
11 mar 202423,6223,6223,6223,6223,62-
08 mar 202423,6323,6323,6323,6323,63-
07 mar 202423,6223,6223,6223,6223,62-
06 mar 202423,4223,4223,4223,4223,42-
05 mar 202423,2223,2223,2223,2223,22-
04 mar 202423,2323,2323,2323,2323,23-
01 mar 202423,2523,2523,2523,2523,25-
29 feb 202423,0523,0523,0523,0523,05-
28 feb 202423,0323,0323,0323,0323,03-
27 feb 202423,1423,1423,1423,1423,14-
26 feb 202423,1423,1423,1423,1423,14-
23 feb 202423,2023,2023,2023,2023,20-
22 feb 202423,2623,2623,2623,2623,26-
21 feb 202423,1823,1823,1823,1823,18-
20 feb 202423,1423,1423,1423,1423,14-
16 feb 202423,0223,0223,0223,0223,02-
15 feb 202423,0023,0023,0023,0023,00-
14 feb 202422,7622,7622,7622,7622,76-
13 feb 202422,6822,6822,6822,6822,68-
12 feb 202422,9922,9922,9922,9922,99-
09 feb 202422,9122,9122,9122,9122,91-
08 feb 202422,9622,9622,9622,9622,96-
07 feb 202422,9022,9022,9022,9022,90-
06 feb 202422,9122,9122,9122,9122,91-
05 feb 202422,7822,7822,7822,7822,78-
02 feb 202422,8922,8922,8922,8922,89-
01 feb 202423,0423,0423,0423,0423,04-
31 ene 202422,8022,8022,8022,8022,80-
30 ene 202422,9522,9522,9522,9522,95-
29 ene 202422,9622,9622,9622,9622,96-
26 ene 202422,8422,8422,8422,8422,84-
25 ene 202422,7022,7022,7022,7022,70-
24 ene 202422,6322,6322,6322,6322,63-
23 ene 202422,6822,6822,6822,6822,68-
22 ene 202422,6122,6122,6122,6122,61-
19 ene 202422,6122,6122,6122,6122,61-
18 ene 202422,5522,5522,5522,5522,55-
17 ene 202422,3922,3922,3922,3922,39-
16 ene 202422,6822,6822,6822,6822,68-
12 ene 202423,0223,0223,0223,0223,02-
11 ene 202422,9422,9422,9422,9422,94-
10 ene 202422,9222,9222,9222,9222,92-
09 ene 202422,8422,8422,8422,8422,84-
08 ene 202422,9422,9422,9422,9422,94-
05 ene 202422,8322,8322,8322,8322,83-
04 ene 202422,8422,8422,8422,8422,84-
03 ene 202422,8422,8422,8422,8422,84-
02 ene 202422,9122,9122,9122,9122,91-
29 dic 202323,0423,0423,0423,0423,04-
28 dic 202323,0223,0223,0223,0223,02-
27 dic 202323,0423,0423,0423,0423,04-
26 dic 202322,9022,9022,9022,9022,90-
22 dic 202322,8122,8122,8122,8122,81-
21 dic 202322,8122,8122,8122,8122,81-
20 dic 202322,5822,5822,5822,5822,58-
19 dic 202322,7722,7722,7722,7722,77-
18 dic 202322,6222,6222,6222,6222,62-
15 dic 202322,6122,6122,6122,6122,61-
14 dic 202322,7622,7622,7622,7622,76-
13 dic 202322,6022,6022,6022,6022,60-
12 dic 202322,3222,3222,3222,3222,32-
11 dic 202322,3422,3422,3422,3422,34-
08 dic 202322,3522,3522,3522,3522,35-
07 dic 202322,3522,3522,3522,3522,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...