Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.670,66 +475,69 (+0,85%)
Fertilizantes Heringer S.A. (FHER3.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 04:49PM BRT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,9400 | 4,9800 | 4,9100 | 4,9800 | 4,9800 | 2200 |
| 09 may 2024 | 4,9000 | 5,0000 | 4,9000 | 4,9200 | 4,9200 | 4100 |
| 08 may 2024 | 5,0400 | 5,0500 | 4,9000 | 4,9000 | 4,9000 | 10.800 |
| 07 may 2024 | 4,9800 | 5,0300 | 4,9500 | 5,0300 | 5,0300 | 5200 |
| 06 may 2024 | 4,9800 | 4,9800 | 4,9500 | 4,9500 | 4,9500 | 2400 |
| 03 may 2024 | 5,0000 | 5,0000 | 4,9700 | 4,9800 | 4,9800 | 11.300 |
| 02 may 2024 | 4,9600 | 5,0300 | 4,9600 | 4,9600 | 4,9600 | 1100 |
| 30 abr 2024 | 5,0000 | 5,0100 | 4,9500 | 4,9500 | 4,9500 | 4400 |
| 29 abr 2024 | 5,0000 | 5,0600 | 4,9600 | 4,9700 | 4,9700 | 7000 |
| 26 abr 2024 | 4,9500 | 5,0500 | 4,9500 | 5,0500 | 5,0500 | 800 |
| 25 abr 2024 | 5,0000 | 5,0000 | 4,9900 | 5,0000 | 5,0000 | 13.400 |
| 24 abr 2024 | 5,0500 | 5,1700 | 5,0000 | 5,0000 | 5,0000 | 6500 |
| 23 abr 2024 | 5,0300 | 5,0600 | 5,0300 | 5,0400 | 5,0400 | 1100 |
| 22 abr 2024 | 5,0100 | 5,1200 | 5,0100 | 5,0400 | 5,0400 | 8400 |
| 19 abr 2024 | 5,0500 | 5,0500 | 5,0400 | 5,0500 | 5,0500 | 1800 |
| 18 abr 2024 | 5,0500 | 5,1000 | 5,0500 | 5,0600 | 5,0600 | 3000 |
| 17 abr 2024 | 5,1500 | 5,1700 | 5,0500 | 5,0500 | 5,0500 | 3700 |
| 16 abr 2024 | 5,1200 | 5,1500 | 5,0500 | 5,0500 | 5,0500 | 7700 |
| 15 abr 2024 | 5,3900 | 5,6000 | 5,1200 | 5,1200 | 5,1200 | 40.700 |
| 12 abr 2024 | 5,2600 | 5,4800 | 5,2600 | 5,4600 | 5,4600 | 6900 |
| 11 abr 2024 | 5,3800 | 5,3800 | 5,2400 | 5,2500 | 5,2500 | 4300 |
| 10 abr 2024 | 5,4300 | 5,4300 | 5,3800 | 5,3800 | 5,3800 | 4400 |
| 09 abr 2024 | 5,4600 | 5,4700 | 5,4200 | 5,4600 | 5,4600 | 9200 |
| 08 abr 2024 | 5,6500 | 5,6500 | 5,4600 | 5,4600 | 5,4600 | 28.000 |
| 05 abr 2024 | 5,7400 | 5,7400 | 5,6500 | 5,6900 | 5,6900 | 1200 |
| 04 abr 2024 | 5,7500 | 5,7500 | 5,6300 | 5,7200 | 5,7200 | 18.100 |
| 03 abr 2024 | 5,6300 | 5,6600 | 5,6200 | 5,6200 | 5,6200 | 1500 |
| 02 abr 2024 | 5,6100 | 5,6900 | 5,6100 | 5,6200 | 5,6200 | 4500 |
| 01 abr 2024 | 5,7200 | 5,7300 | 5,6100 | 5,6600 | 5,6600 | 11.700 |
| 28 mar 2024 | 5,7100 | 5,8300 | 5,7000 | 5,7800 | 5,7800 | 22.400 |
| 27 mar 2024 | 5,7100 | 5,7900 | 5,7100 | 5,7200 | 5,7200 | 3600 |
| 26 mar 2024 | 5,7600 | 5,8200 | 5,7100 | 5,7100 | 5,7100 | 7100 |
| 25 mar 2024 | 5,7600 | 5,8800 | 5,7600 | 5,8200 | 5,8200 | 2900 |
| 22 mar 2024 | 5,7400 | 5,9600 | 5,7400 | 5,8200 | 5,8200 | 5900 |
| 21 mar 2024 | 5,7800 | 5,9800 | 5,7100 | 5,7700 | 5,7700 | 16.300 |
| 20 mar 2024 | 5,7500 | 5,7500 | 5,7200 | 5,7400 | 5,7400 | 1600 |
| 19 mar 2024 | 5,7800 | 5,7900 | 5,7400 | 5,7400 | 5,7400 | 3100 |
| 18 mar 2024 | 5,8000 | 5,8100 | 5,7100 | 5,7700 | 5,7700 | 2900 |
| 15 mar 2024 | 5,8100 | 5,8100 | 5,7300 | 5,7300 | 5,7300 | 4200 |
| 14 mar 2024 | 5,8600 | 5,8700 | 5,7300 | 5,8000 | 5,8000 | 6400 |
| 13 mar 2024 | 5,7400 | 5,8600 | 5,7400 | 5,8600 | 5,8600 | 2800 |
| 12 mar 2024 | 5,7600 | 5,8000 | 5,7400 | 5,7500 | 5,7500 | 4400 |
| 11 mar 2024 | 5,7800 | 5,8000 | 5,7500 | 5,7600 | 5,7600 | 3100 |
| 08 mar 2024 | 5,7400 | 5,7900 | 5,7300 | 5,7800 | 5,7800 | 3400 |
| 07 mar 2024 | 5,7400 | 5,8600 | 5,7400 | 5,8400 | 5,8400 | 4000 |
| 06 mar 2024 | 5,9100 | 5,9100 | 5,7600 | 5,8000 | 5,8000 | 2100 |
| 05 mar 2024 | 5,8600 | 5,8600 | 5,7400 | 5,8000 | 5,8000 | 2100 |
| 04 mar 2024 | 5,9200 | 5,9900 | 5,7300 | 5,7300 | 5,7300 | 19.800 |
| 01 mar 2024 | 6,0000 | 6,0000 | 5,8100 | 5,8500 | 5,8500 | 1700 |
| 29 feb 2024 | 6,0000 | 6,0000 | 5,8200 | 5,8300 | 5,8300 | 11.000 |
| 28 feb 2024 | 5,8300 | 6,0000 | 5,7900 | 6,0000 | 6,0000 | 33.000 |
| 27 feb 2024 | 5,9500 | 5,9500 | 5,8000 | 5,8300 | 5,8300 | 6200 |
| 26 feb 2024 | 5,8100 | 5,9900 | 5,7700 | 5,8000 | 5,8000 | 7500 |
| 23 feb 2024 | 5,7600 | 5,8200 | 5,7600 | 5,8100 | 5,8100 | 4000 |
| 22 feb 2024 | 5,7500 | 5,8500 | 5,7500 | 5,7800 | 5,7800 | 3100 |
| 21 feb 2024 | 5,7300 | 6,0000 | 5,7300 | 5,7500 | 5,7500 | 12.700 |
| 20 feb 2024 | 5,8600 | 5,8800 | 5,7100 | 5,7300 | 5,7300 | 13.800 |
| 19 feb 2024 | 5,9900 | 6,0300 | 5,8000 | 5,8800 | 5,8800 | 29.300 |
| 16 feb 2024 | 6,0000 | 6,0500 | 5,9500 | 5,9600 | 5,9600 | 5200 |
| 15 feb 2024 | 6,0500 | 6,0800 | 5,9800 | 5,9800 | 5,9800 | 12.700 |
| 14 feb 2024 | 6,0300 | 6,1000 | 6,0300 | 6,0600 | 6,0600 | 1300 |
| 09 feb 2024 | 6,0500 | 6,2000 | 6,0200 | 6,0700 | 6,0700 | 7600 |
| 08 feb 2024 | 6,2000 | 6,2700 | 6,0200 | 6,0500 | 6,0500 | 5700 |
| 07 feb 2024 | 6,2500 | 6,3800 | 6,1200 | 6,1900 | 6,1900 | 11.000 |
| 06 feb 2024 | 6,2100 | 6,3900 | 6,2100 | 6,2500 | 6,2500 | 9000 |
| 05 feb 2024 | 6,3000 | 6,4000 | 6,1200 | 6,4000 | 6,4000 | 9100 |
| 02 feb 2024 | 6,5100 | 6,5100 | 6,2000 | 6,3000 | 6,3000 | 28.900 |
| 01 feb 2024 | 6,8700 | 6,9800 | 6,4300 | 6,5100 | 6,5100 | 23.600 |
| 31 ene 2024 | 7,1900 | 7,1900 | 6,8400 | 6,8700 | 6,8700 | 9600 |
| 30 ene 2024 | 7,1500 | 7,2800 | 7,0100 | 7,0100 | 7,0100 | 12.400 |
| 29 ene 2024 | 7,2900 | 7,2900 | 7,1300 | 7,1300 | 7,1300 | 8200 |
| 26 ene 2024 | 7,2100 | 7,2100 | 7,1500 | 7,2100 | 7,2100 | 2900 |
| 25 ene 2024 | 7,1700 | 7,3000 | 7,1700 | 7,2900 | 7,2900 | 3200 |
| 24 ene 2024 | 7,3500 | 7,4000 | 7,1400 | 7,1700 | 7,1700 | 5300 |
| 23 ene 2024 | 7,4000 | 7,4000 | 7,3500 | 7,3500 | 7,3500 | 500 |
| 22 ene 2024 | 7,2400 | 7,4000 | 7,2400 | 7,4000 | 7,4000 | 5700 |
| 19 ene 2024 | 7,2400 | 7,4300 | 7,2400 | 7,3600 | 7,3600 | 2100 |
| 18 ene 2024 | 7,4700 | 7,4700 | 7,2700 | 7,2700 | 7,2700 | 2900 |
| 17 ene 2024 | 7,3600 | 7,4900 | 7,3100 | 7,3300 | 7,3300 | 2300 |
| 16 ene 2024 | 7,4000 | 7,4500 | 7,3200 | 7,3200 | 7,3200 | 3100 |
| 15 ene 2024 | 7,4000 | 7,5900 | 7,3200 | 7,5000 | 7,5000 | 5500 |
| 12 ene 2024 | 7,5000 | 7,5000 | 7,4100 | 7,4100 | 7,4100 | 2300 |
| 11 ene 2024 | 7,3900 | 7,6900 | 7,3900 | 7,5000 | 7,5000 | 9000 |
| 10 ene 2024 | 7,6900 | 7,7900 | 7,3900 | 7,3900 | 7,3900 | 7700 |
| 09 ene 2024 | 7,5000 | 7,6800 | 7,5000 | 7,6700 | 7,6700 | 2400 |
| 08 ene 2024 | 7,3800 | 7,6900 | 7,3800 | 7,6900 | 7,6900 | 8700 |
| 05 ene 2024 | 7,5500 | 7,5500 | 7,3600 | 7,3700 | 7,3700 | 3700 |
| 04 ene 2024 | 7,5000 | 7,9700 | 7,4100 | 7,5500 | 7,5500 | 22.300 |
| 03 ene 2024 | 7,5000 | 7,6500 | 7,4100 | 7,6100 | 7,6100 | 2800 |
| 02 ene 2024 | 7,4100 | 7,5700 | 7,4000 | 7,5400 | 7,5400 | 5100 |
| 28 dic 2023 | 7,4200 | 7,5600 | 7,3600 | 7,4000 | 7,4000 | 32.700 |
| 27 dic 2023 | 7,5100 | 7,6000 | 7,4100 | 7,4100 | 7,4100 | 5300 |
| 26 dic 2023 | 7,5500 | 7,6000 | 7,4500 | 7,5100 | 7,5100 | 15.000 |
| 22 dic 2023 | 7,6700 | 7,6800 | 7,5400 | 7,5600 | 7,5600 | 13.900 |
| 21 dic 2023 | 7,6700 | 7,7600 | 7,6600 | 7,6600 | 7,6600 | 7700 |
| 20 dic 2023 | 7,6600 | 7,8000 | 7,6600 | 7,6700 | 7,6700 | 4700 |
| 19 dic 2023 | 7,8300 | 7,8900 | 7,5700 | 7,6600 | 7,6600 | 9200 |
| 18 dic 2023 | 7,6000 | 7,8300 | 7,6000 | 7,7700 | 7,7700 | 3700 |
| 15 dic 2023 | 7,6000 | 7,6900 | 7,5000 | 7,6000 | 7,6000 | 4100 |
| 14 dic 2023 | 7,7200 | 7,7700 | 7,5600 | 7,7600 | 7,7600 | 9400 |
| *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.