Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.280,69 +53,88 (+0,10%)
Fintech Ecosystem Development Corp. (FEXDU)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 12 sept 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 11 sept 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 10 sept 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 09 sept 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 06 sept 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 05 sept 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 04 sept 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 03 sept 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 30 ago 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 29 ago 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 28 ago 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 27 ago 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 26 ago 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 23 ago 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 22 ago 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 21 ago 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 20 ago 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 19 ago 2024 | 12,95 | 12,95 | 11,65 | 11,65 | 11,65 | 6437 |
| 16 ago 2024 | 12,49 | 13,01 | 11,80 | 12,20 | 12,20 | 4886 |
| 15 ago 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 14 ago 2024 | 11,50 | 12,15 | 11,50 | 12,01 | 12,01 | 1202 |
| 13 ago 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 12 ago 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 09 ago 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 08 ago 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 07 ago 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 202 |
| 06 ago 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 05 ago 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 02 ago 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 01 ago 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 31 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 30 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 29 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 26 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 25 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 24 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 23 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 22 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 19 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 18 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 17 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 16 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 15 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 12 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 11 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 10 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 09 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 08 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 05 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 03 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 02 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 01 jul 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 28 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 27 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 26 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 25 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 24 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 21 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 20 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 18 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 17 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 14 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 13 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 12 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 11 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 10 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 07 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 06 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 05 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 04 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 03 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 200 |
| 31 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 30 may 2024 | 10,40 | 11,30 | 10,40 | 11,30 | 11,30 | 1029 |
| 29 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 28 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 24 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 23 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 22 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 21 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 20 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 17 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 16 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 15 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 14 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 13 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 10 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 09 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 08 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 07 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 06 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 03 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 02 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 01 may 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 30 abr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 29 abr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 26 abr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 25 abr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 24 abr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 23 abr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| *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.