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
62.586,52 +878,31 (+1,42%)
Federal Home Loan Mortgage Corporation (FMCC)
OTC Markets OTCQB - OTC Markets OTCQB Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,2700 | 1,3700 | 1,2400 | 1,3100 | 1,3100 | 2.213.100 |
| 25 jul 2024 | 1,2900 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 1.670.300 |
| 24 jul 2024 | 1,3100 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 703.900 |
| 23 jul 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 635.600 |
| 22 jul 2024 | 1,3100 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 1.923.300 |
| 19 jul 2024 | 1,3900 | 1,3900 | 1,2900 | 1,3100 | 1,3100 | 1.118.000 |
| 18 jul 2024 | 1,3700 | 1,4100 | 1,3200 | 1,3900 | 1,3900 | 1.456.300 |
| 17 jul 2024 | 1,4200 | 1,4400 | 1,3600 | 1,3700 | 1,3700 | 1.531.900 |
| 16 jul 2024 | 1,3900 | 1,4700 | 1,3900 | 1,4200 | 1,4200 | 2.121.900 |
| 15 jul 2024 | 1,3300 | 1,4500 | 1,3200 | 1,4000 | 1,4000 | 3.476.200 |
| 12 jul 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 1.402.000 |
| 11 jul 2024 | 1,2600 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 1.638.300 |
| 10 jul 2024 | 1,2800 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 737.400 |
| 09 jul 2024 | 1,3100 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 2.123.600 |
| 08 jul 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 838.000 |
| 05 jul 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 803.700 |
| 03 jul 2024 | 1,3100 | 1,3600 | 1,2500 | 1,3600 | 1,3600 | 980.200 |
| 02 jul 2024 | 1,3500 | 1,3900 | 1,2600 | 1,3100 | 1,3100 | 1.323.200 |
| 01 jul 2024 | 1,3500 | 1,4500 | 1,3500 | 1,3600 | 1,3600 | 2.708.100 |
| 28 jun 2024 | 1,2700 | 1,3800 | 1,2500 | 1,3500 | 1,3500 | 3.077.800 |
| 27 jun 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2500 | 1,2500 | 1.463.900 |
| 26 jun 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 632.500 |
| 25 jun 2024 | 1,2000 | 1,2500 | 1,1500 | 1,1700 | 1,1700 | 1.589.600 |
| 24 jun 2024 | 1,0800 | 1,2200 | 1,0800 | 1,2000 | 1,2000 | 1.989.700 |
| 21 jun 2024 | 1,2300 | 1,2400 | 0,9800 | 1,0800 | 1,0800 | 6.784.000 |
| 20 jun 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 1.868.400 |
| 18 jun 2024 | 1,3000 | 1,3100 | 1,2000 | 1,2400 | 1,2400 | 2.698.200 |
| 17 jun 2024 | 1,3500 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 1.600.100 |
| 14 jun 2024 | 1,3200 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 2.110.300 |
| 13 jun 2024 | 1,3900 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 4.410.100 |
| 12 jun 2024 | 1,4400 | 1,4600 | 1,3600 | 1,4000 | 1,4000 | 3.914.600 |
| 11 jun 2024 | 1,4900 | 1,5500 | 1,4200 | 1,4500 | 1,4500 | 1.661.700 |
| 10 jun 2024 | 1,5300 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 1.247.000 |
| 07 jun 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5400 | 1,5400 | 2.839.600 |
| 06 jun 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5200 | 1,5200 | 2.574.300 |
| 05 jun 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4700 | 1,4700 | 3.124.900 |
| 04 jun 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 1.630.400 |
| 03 jun 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4500 | 1,4500 | 2.576.400 |
| 31 may 2024 | 1,3200 | 1,4500 | 1,3100 | 1,4500 | 1,4500 | 3.700.800 |
| 30 may 2024 | 1,3900 | 1,4700 | 1,3600 | 1,4700 | 1,4700 | 1.623.500 |
| 29 may 2024 | 1,3800 | 1,4100 | 1,3600 | 1,3600 | 1,3600 | 1.148.700 |
| 28 may 2024 | 1,3900 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 1.732.300 |
| 24 may 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 651.400 |
| 23 may 2024 | 1,4900 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 1.287.900 |
| 22 may 2024 | 1,4800 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 694.800 |
| 21 may 2024 | 1,5500 | 1,6000 | 1,4700 | 1,4800 | 1,4800 | 1.724.000 |
| 20 may 2024 | 1,4800 | 1,5800 | 1,4700 | 1,5600 | 1,5600 | 1.838.600 |
| 17 may 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 1.038.600 |
| 16 may 2024 | 1,4200 | 1,5000 | 1,3900 | 1,4600 | 1,4600 | 2.225.200 |
| 15 may 2024 | 1,4500 | 1,4600 | 1,3800 | 1,4200 | 1,4200 | 686.400 |
| 14 may 2024 | 1,4000 | 1,4500 | 1,3600 | 1,4400 | 1,4400 | 3.105.800 |
| 13 may 2024 | 1,4200 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 1.053.300 |
| 10 may 2024 | 1,3100 | 1,3900 | 1,2800 | 1,3800 | 1,3800 | 799.100 |
| 09 may 2024 | 1,3500 | 1,3600 | 1,2500 | 1,3100 | 1,3100 | 991.500 |
| 08 may 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 1.062.800 |
| 07 may 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 957.200 |
| 06 may 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 1.532.100 |
| 03 may 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 405.800 |
| 02 may 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 709.800 |
| 01 may 2024 | 1,3800 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 1.199.200 |
| 30 abr 2024 | 1,3900 | 1,4500 | 1,3500 | 1,3600 | 1,3600 | 582.400 |
| 29 abr 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4300 | 1,4300 | 1.879.800 |
| 26 abr 2024 | 1,3700 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 1.378.600 |
| 25 abr 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 475.000 |
| 24 abr 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 910.800 |
| 23 abr 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3700 | 1,3700 | 1.519.400 |
| 22 abr 2024 | 1,2500 | 1,3300 | 1,2400 | 1,3200 | 1,3200 | 1.617.300 |
| 19 abr 2024 | 1,2300 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 1.268.400 |
| 18 abr 2024 | 1,3000 | 1,3500 | 1,2300 | 1,2300 | 1,2300 | 1.442.300 |
| 17 abr 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 1.491.600 |
| 16 abr 2024 | 1,3400 | 1,3600 | 1,2500 | 1,3300 | 1,3300 | 3.436.900 |
| 15 abr 2024 | 1,4500 | 1,4600 | 1,3300 | 1,3600 | 1,3600 | 1.813.500 |
| 12 abr 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 2.036.900 |
| 11 abr 2024 | 1,4000 | 1,5100 | 1,3900 | 1,4900 | 1,4900 | 1.863.100 |
| 10 abr 2024 | 1,4500 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 1.496.200 |
| 09 abr 2024 | 1,3500 | 1,5000 | 1,3500 | 1,4700 | 1,4700 | 3.440.900 |
| 08 abr 2024 | 1,2000 | 1,3600 | 1,1600 | 1,3500 | 1,3500 | 3.160.300 |
| 05 abr 2024 | 1,3800 | 1,3800 | 1,1700 | 1,2200 | 1,2200 | 4.774.700 |
| 04 abr 2024 | 1,4100 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 3.175.100 |
| 03 abr 2024 | 1,5000 | 1,5000 | 1,3900 | 1,4100 | 1,4100 | 2.584.600 |
| 02 abr 2024 | 1,4600 | 1,5200 | 1,4000 | 1,5000 | 1,5000 | 2.709.700 |
| 01 abr 2024 | 1,3600 | 1,5200 | 1,3600 | 1,5100 | 1,5100 | 3.709.200 |
| 28 mar 2024 | 1,6000 | 1,6400 | 1,3400 | 1,3500 | 1,3500 | 6.168.600 |
| 27 mar 2024 | 1,6900 | 1,7500 | 1,6100 | 1,6200 | 1,6200 | 3.185.000 |
| 26 mar 2024 | 1,6500 | 1,7400 | 1,6200 | 1,6800 | 1,6800 | 3.347.500 |
| 25 mar 2024 | 1,5400 | 1,6600 | 1,5200 | 1,6200 | 1,6200 | 2.300.500 |
| 22 mar 2024 | 1,6800 | 1,7000 | 1,4500 | 1,5600 | 1,5600 | 5.802.900 |
| 21 mar 2024 | 1,5000 | 1,6800 | 1,4800 | 1,6700 | 1,6700 | 7.278.000 |
| 20 mar 2024 | 1,3800 | 1,4800 | 1,3700 | 1,4700 | 1,4700 | 3.978.000 |
| 19 mar 2024 | 1,3200 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 2.461.300 |
| 18 mar 2024 | 1,2300 | 1,3400 | 1,2300 | 1,3100 | 1,3100 | 2.853.500 |
| 15 mar 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1.008.300 |
| 14 mar 2024 | 1,2200 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 1.401.500 |
| 13 mar 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 514.200 |
| 12 mar 2024 | 1,2600 | 1,2600 | 1,1500 | 1,1700 | 1,1700 | 2.612.700 |
| 11 mar 2024 | 1,1900 | 1,2700 | 1,1800 | 1,2500 | 1,2500 | 3.665.700 |
| 08 mar 2024 | 1,0900 | 1,2200 | 1,0900 | 1,1700 | 1,1700 | 3.725.300 |
| 07 mar 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 1.345.800 |
| 06 mar 2024 | 1,0900 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 895.400 |
| 05 mar 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 954.100 |
| *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.