Mercados españoles cerrados

First Eagle Gold R4 (FIURX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,15-0,12 (-0,56%)
A partir del 09:00PM EDT. Mercado abierto.
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024------
11 abr 2024------
10 abr 2024------
09 abr 2024------
08 abr 2024------
05 abr 2024------
04 abr 2024------
03 abr 2024------
02 abr 2024------
01 abr 2024------
28 mar 2024------
27 mar 2024------
26 mar 2024------
25 mar 2024------
22 mar 2024------
21 mar 2024------
20 mar 2024------
19 mar 2024------
18 mar 2024------
15 mar 2024------
14 mar 2024------
13 mar 2024------
12 mar 2024------
11 mar 2024------
08 mar 202421,1521,1521,1521,1521,15-
07 mar 202421,1521,1521,1521,1521,15-
06 mar 202421,1521,1521,1521,1521,15-
05 mar 202421,1521,1521,1521,1521,15-
04 mar 202421,1521,1521,1521,1521,15-
01 mar 202421,1521,1521,1521,1521,15-
29 feb 202421,1521,1521,1521,1521,15-
28 feb 202421,1521,1521,1521,1521,15-
27 feb 202421,2721,2721,2721,2721,27-
26 feb 202421,4221,4221,4221,4221,42-
23 feb 202421,7121,7121,7121,7121,71-
22 feb 202421,2921,2921,2921,2921,29-
21 feb 202421,8221,8221,8221,8221,82-
20 feb 202422,1022,1022,1022,1022,10-
16 feb 202422,0422,0422,0422,0422,04-
15 feb 202421,9621,9621,9621,9621,96-
14 feb 202421,3821,3821,3821,3821,38-
13 feb 202421,3421,3421,3421,3421,34-
12 feb 202422,2922,2922,2922,2922,29-
09 feb 202422,1222,1222,1222,1222,12-
08 feb 202422,3022,3022,3022,3022,30-
07 feb 202422,4322,4322,4322,4322,43-
06 feb 202422,6022,6022,6022,6022,60-
05 feb 202422,4322,4322,4322,4322,43-
02 feb 202422,8722,8722,8722,8722,87-
01 feb 202423,4823,4823,4823,4823,48-
31 ene 202422,8522,8522,8522,8522,85-
30 ene 202423,0623,0623,0623,0623,06-
29 ene 202423,1023,1023,1023,1023,10-
26 ene 202422,8222,8222,8222,8222,82-
25 ene 202422,9222,9222,9222,9222,92-
24 ene 202422,7322,7322,7322,7322,73-
23 ene 202423,1023,1023,1023,1023,10-
22 ene 202422,7422,7422,7422,7422,74-
19 ene 202422,7922,7922,7922,7922,79-
18 ene 202422,7722,7722,7722,7722,77-
17 ene 202422,6922,6922,6922,6922,69-
16 ene 202423,2423,2423,2423,2423,24-
12 ene 202423,9923,9923,9923,9923,99-
11 ene 202423,6023,6023,6023,6023,60-
10 ene 202423,7623,7623,7623,7623,76-
09 ene 202423,8023,8023,8023,8023,80-
08 ene 202424,1224,1224,1224,1224,12-
05 ene 202424,1524,1524,1524,1524,15-
04 ene 202424,1224,1224,1224,1224,12-
03 ene 202424,1424,1424,1424,1424,14-
02 ene 202424,6024,6024,6024,6024,60-
29 dic 202324,8824,8824,8824,8824,88-
28 dic 202325,0225,0225,0225,0225,02-
27 dic 202325,4625,4625,4625,4625,46-
26 dic 202325,2525,2525,2525,2525,25-
22 dic 202325,1325,1325,1325,1325,13-
21 dic 202324,9724,9724,9724,9724,97-
20 dic 202324,6524,6524,6524,6524,65-
19 dic 202325,1125,1125,1125,1125,11-
18 dic 202324,5624,5624,5624,5624,56-
15 dic 202324,6124,6124,6124,6124,61-
14 dic 202324,9024,9024,9024,9024,90-
13 dic 202324,5124,5124,5124,5124,51-
12 dic 202323,3023,3023,3023,3023,30-
11 dic 202323,7923,7923,7923,7923,79-
08 dic 202324,0324,0324,0324,0324,03-
07 dic 202324,4724,4724,4724,4724,47-
06 dic 202324,5324,5324,5324,5324,53-
05 dic 202324,5724,5724,5724,5724,57-
05 dic 20230.215 Dividendo
04 dic 202325,1825,1825,1825,1824,97-
01 dic 202325,7225,7225,7225,7225,50-
30 nov 202325,3125,3125,3125,3125,09-
29 nov 202325,3025,3025,3025,3025,08-
28 nov 202325,2725,2725,2725,2725,05-
27 nov 202324,3524,3524,3524,3524,14-
24 nov 202323,9923,9923,9923,9923,79-
22 nov 202323,9123,9123,9123,9123,71-
21 nov 202323,8823,8823,8823,8823,68-
20 nov 202323,4323,4323,4323,4323,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...