Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.426,82 +1.614,55 (+2,61%)
Furukawa Electric Co Ltd (FKA.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 25 jul 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 24 jul 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 23 jul 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 22 jul 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 19 jul 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 18 jul 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 17 jul 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 16 jul 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 15 jul 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 12 jul 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 11 jul 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 10 jul 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 09 jul 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 08 jul 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 05 jul 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 04 jul 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 03 jul 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 02 jul 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 01 jul 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 28 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 27 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 26 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 25 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 24 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 21 jun 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 20 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 19 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 18 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 17 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 14 jun 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 13 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 12 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 11 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 10 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 07 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 06 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 05 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 04 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 03 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 31 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 30 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 29 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 28 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 27 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 24 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 23 may 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 22 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 21 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 20 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 17 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 16 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 15 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 14 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 13 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 10 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 09 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 08 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 07 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 06 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 03 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 02 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 30 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 29 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 26 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 25 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 24 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 23 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 22 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 19 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 18 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 17 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 16 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 15 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 12 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 11 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 10 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 09 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 08 abr 2024 | 19,40 | 19,40 | 19,30 | 19,30 | 19,30 | 300 |
| 05 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 04 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 03 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 02 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 28 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 28 mar 2024 | 60 Dividendo | |||||
| 27 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | -40,40 | - |
| 26 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | -40,61 | - |
| 25 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | -40,19 | - |
| 22 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | -40,61 | - |
| 21 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | -39,58 | - |
| 20 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | -38,96 | - |
| 19 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | -39,37 | - |
| 18 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | -39,58 | - |
| 15 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -37,93 | - |
| 14 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | -38,96 | - |
| 13 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -38,13 | - |
| 12 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -36,90 | - |
| 11 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -37,31 | - |
| 08 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | -38,54 | - |
| 07 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -37,93 | - |
| *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.