Mercados españoles cerrados
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0707 +0,0023 (+0,21%) Petróleo Brent
86,34 +1,09 (+1,28%) Bitcoin EUR
57.415,18 +507,48 (+0,89%)
FFD Financial Corporation (FFDF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:21PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 300 |
| 25 jun 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 24 jun 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 21 jun 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 20 jun 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 18 jun 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 17 jun 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 14 jun 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 13 jun 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 12 jun 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 3500 |
| 11 jun 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 400 |
| 10 jun 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 07 jun 2024 | 26,55 | 26,70 | 26,50 | 26,70 | 26,70 | 2000 |
| 06 jun 2024 | 27,00 | 27,00 | 26,52 | 26,85 | 26,85 | 900 |
| 05 jun 2024 | 26,80 | 26,91 | 26,70 | 26,70 | 26,70 | 7700 |
| 04 jun 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 03 jun 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 31 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 100 |
| 30 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 2100 |
| 29 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 100 |
| 28 may 2024 | 26,99 | 26,99 | 26,50 | 26,50 | 26,50 | 500 |
| 24 may 2024 | 26,50 | 26,50 | 26,40 | 26,40 | 26,40 | 2900 |
| 23 may 2024 | 27,00 | 27,13 | 26,99 | 26,99 | 26,99 | 2300 |
| 22 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 21 may 2024 | 27,25 | 27,25 | 27,00 | 27,00 | 27,00 | 300 |
| 20 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 200 |
| 17 may 2024 | 26,85 | 27,27 | 26,75 | 27,27 | 27,27 | 900 |
| 16 may 2024 | 27,25 | 27,25 | 26,99 | 27,00 | 27,00 | 8400 |
| 15 may 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 14 may 2024 | 27,25 | 27,25 | 27,21 | 27,21 | 27,21 | 200 |
| 13 may 2024 | 27,45 | 27,50 | 27,21 | 27,21 | 27,21 | 5000 |
| 10 may 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 100 |
| 09 may 2024 | 27,30 | 27,63 | 27,30 | 27,45 | 27,45 | 12.500 |
| 08 may 2024 | 27,50 | 27,50 | 27,48 | 27,48 | 27,48 | 900 |
| 07 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 300 |
| 06 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 400 |
| 03 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 200 |
| 02 may 2024 | 27,70 | 27,70 | 27,30 | 27,30 | 27,30 | 1800 |
| 01 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 01 may 2024 | 0.285 Dividendo | |||||
| 30 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,72 | - |
| 29 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,72 | 300 |
| 26 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,72 | - |
| 25 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,72 | - |
| 24 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,72 | - |
| 23 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,72 | 100 |
| 22 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,47 | - |
| 19 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,47 | - |
| 18 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,47 | 100 |
| 17 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,47 | - |
| 16 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,47 | - |
| 15 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,47 | - |
| 12 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,47 | 100 |
| 11 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,47 | 400 |
| 10 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,72 | 200 |
| 09 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,32 | - |
| 08 abr 2024 | 28,00 | 28,00 | 27,60 | 27,60 | 27,32 | 700 |
| 05 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,21 | - |
| 04 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,21 | 100 |
| 03 abr 2024 | 28,59 | 28,59 | 28,50 | 28,50 | 28,21 | 1000 |
| 02 abr 2024 | 28,11 | 28,11 | 27,90 | 28,10 | 27,81 | 1000 |
| 01 abr 2024 | 28,40 | 28,40 | 28,15 | 28,15 | 27,86 | 1000 |
| 28 mar 2024 | 28,55 | 28,60 | 28,50 | 28,60 | 28,31 | 1200 |
| 27 mar 2024 | 29,00 | 29,00 | 28,61 | 28,75 | 28,46 | 1200 |
| 26 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,45 | 100 |
| 25 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,45 | - |
| 22 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,45 | - |
| 21 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,45 | 400 |
| 20 mar 2024 | 29,50 | 29,50 | 28,55 | 29,50 | 29,20 | 1200 |
| 19 mar 2024 | 29,40 | 29,75 | 29,40 | 29,75 | 29,45 | 400 |
| 18 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,10 | - |
| 15 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,10 | - |
| 14 mar 2024 | 29,25 | 29,40 | 29,25 | 29,40 | 29,10 | 1800 |
| 13 mar 2024 | 28,75 | 29,00 | 28,75 | 29,00 | 28,70 | 15.900 |
| 12 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,20 | - |
| 11 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,20 | - |
| 08 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,20 | 300 |
| 07 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,95 | - |
| 06 mar 2024 | 29,05 | 29,25 | 29,05 | 29,25 | 28,95 | 2500 |
| 05 mar 2024 | 29,05 | 29,05 | 29,04 | 29,04 | 28,74 | 800 |
| 04 mar 2024 | 29,00 | 29,50 | 29,00 | 29,50 | 29,20 | 2600 |
| 01 mar 2024 | 29,00 | 29,00 | 28,40 | 29,00 | 28,70 | 2600 |
| 29 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,50 | - |
| 28 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,50 | - |
| 27 feb 2024 | 29,10 | 29,10 | 28,79 | 28,79 | 28,50 | 3000 |
| 26 feb 2024 | 28,50 | 29,00 | 28,50 | 29,00 | 28,70 | 1000 |
| 23 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,21 | 1800 |
| 22 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,20 | - |
| 21 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,20 | - |
| 20 feb 2024 | 28,50 | 28,50 | 28,49 | 28,49 | 28,20 | 600 |
| 16 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,21 | 3200 |
| 15 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,04 | 300 |
| 14 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,70 | - |
| 13 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,70 | - |
| 12 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,70 | - |
| 09 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,70 | - |
| 08 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,70 | 900 |
| 07 feb 2024 | 28,24 | 29,00 | 28,24 | 29,00 | 28,70 | 9300 |
| 06 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,21 | - |
| 05 feb 2024 | 28,15 | 28,50 | 28,15 | 28,50 | 28,21 | 1300 |
| *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.