Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
48.722,04 +236,76 (+0,49%)
Fintech Ecosystem Development Corp. (FEXD)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 05 sept 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 04 sept 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 03 sept 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 30 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 29 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 28 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 27 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 26 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 23 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 22 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 21 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 20 ago 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 19 ago 2024 | 10,85 | 10,96 | 10,85 | 10,86 | 10,86 | 4644 |
| 16 ago 2024 | 11,32 | 11,33 | 10,70 | 10,97 | 10,97 | 33.733 |
| 15 ago 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 14 ago 2024 | 11,41 | 11,56 | 11,41 | 11,43 | 11,43 | 14.338 |
| 13 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 107 |
| 12 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 09 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 08 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 07 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 06 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 05 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 419 |
| 02 ago 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 109 |
| 01 ago 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 31 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 30 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 29 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 26 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 208 |
| 25 jul 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 24 jul 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 102 |
| 23 jul 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 105 |
| 22 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 19 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 18 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 17 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 16 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 15 jul 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 217 |
| 12 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 11 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 10 jul 2024 | 11,30 | 11,39 | 11,30 | 11,39 | 11,39 | 345 |
| 09 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 08 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 05 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 03 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 02 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 01 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 118 |
| 28 jun 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 27 jun 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 26 jun 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 102 |
| 25 jun 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 110 |
| 24 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 21 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 20 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 18 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 17 jun 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 228 |
| 14 jun 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 13 jun 2024 | 11,26 | 11,30 | 11,26 | 11,30 | 11,30 | 474 |
| 12 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 11 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 10 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 1253 |
| 07 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 213 |
| 06 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 05 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 2512 |
| 04 jun 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 03 jun 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | 394 |
| 31 may 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 406 |
| 30 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 29 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 28 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 24 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 23 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 22 may 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 224 |
| 21 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 20 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 17 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 16 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 15 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 186 |
| 14 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | 206 |
| 13 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 10 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 09 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 413 |
| 08 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 07 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 06 may 2024 | 11,45 | 11,45 | 11,44 | 11,44 | 11,44 | 4462 |
| 03 may 2024 | 11,35 | 11,68 | 11,35 | 11,39 | 11,39 | 14.748 |
| 02 may 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | 535 |
| 01 may 2024 | 11,39 | 11,68 | 11,35 | 11,35 | 11,35 | 1891 |
| 30 abr 2024 | 11,45 | 11,45 | 11,35 | 11,35 | 11,35 | 1299 |
| 29 abr 2024 | 12,51 | 12,51 | 11,50 | 11,60 | 11,60 | 1817 |
| 26 abr 2024 | 11,30 | 11,54 | 11,30 | 11,40 | 11,40 | 1248 |
| 25 abr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 24 abr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 23 abr 2024 | 11,05 | 11,24 | 11,05 | 11,22 | 11,22 | 1045 |
| 22 abr 2024 | 11,01 | 11,05 | 11,01 | 11,05 | 11,05 | 98.141 |
| 19 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 18 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 17 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 16 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.