Mercados españoles cerrados en 23 mins
IBEX 35
10.911,70 +57,00 (+0,53%) Euro Stoxx 50
4.952,14 +30,66 (+0,62%) Dólar/Euro
1,0781 +0,0014 (+0,13%) Petróleo Brent
83,44 +0,48 (+0,58%) Oro
2.329,40 +20,80 (+0,90%) Bitcoin EUR
58.484,79 -935,77 (-1,57%)
Federal Home Loan Mortgage Corporation (FMCKN)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:37PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 610 |
| 02 may 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 01 may 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 30 abr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 500 |
| 29 abr 2024 | 3,0000 | 3,2100 | 3,0000 | 3,2100 | 3,2100 | 300 |
| 26 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 25 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 24 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 23 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1500 |
| 22 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 19 abr 2024 | 2,9000 | 3,2500 | 2,9000 | 3,2400 | 3,2400 | 102.300 |
| 18 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 500 |
| 17 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 16 abr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 400 |
| 15 abr 2024 | 3,1600 | 3,2200 | 3,1100 | 3,1500 | 3,1500 | 2600 |
| 12 abr 2024 | 3,2700 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 1300 |
| 11 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 10 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 500 |
| 09 abr 2024 | 3,1500 | 3,1500 | 3,0100 | 3,0100 | 3,0100 | 2200 |
| 08 abr 2024 | 3,2000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 2800 |
| 05 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 500 |
| 04 abr 2024 | 3,1500 | 3,1700 | 3,0000 | 3,0000 | 3,0000 | 800 |
| 03 abr 2024 | 3,1500 | 3,1500 | 3,0000 | 3,0000 | 3,0000 | 1500 |
| 02 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 01 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 500 |
| 28 mar 2024 | 3,1500 | 3,2400 | 3,0000 | 3,2000 | 3,2000 | 6700 |
| 27 mar 2024 | 3,1000 | 3,2400 | 3,0900 | 3,2400 | 3,2400 | 1500 |
| 26 mar 2024 | 3,1300 | 3,2300 | 3,1300 | 3,2300 | 3,2300 | 5500 |
| 25 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 22 mar 2024 | 3,1200 | 3,3200 | 3,1200 | 3,3200 | 3,3200 | 2700 |
| 21 mar 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 1500 |
| 20 mar 2024 | 3,3500 | 3,3500 | 3,3100 | 3,3500 | 3,3500 | 2300 |
| 19 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 300 |
| 18 mar 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 15 mar 2024 | 3,1500 | 3,2900 | 3,1500 | 3,2900 | 3,2900 | 1200 |
| 14 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 300 |
| 13 mar 2024 | 3,3900 | 3,3900 | 3,2500 | 3,3300 | 3,3300 | 800 |
| 12 mar 2024 | 3,2600 | 3,4200 | 3,2600 | 3,4100 | 3,4100 | 2600 |
| 11 mar 2024 | 3,3500 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 1900 |
| 08 mar 2024 | 3,2900 | 3,3200 | 3,2900 | 3,3200 | 3,3200 | 2900 |
| 07 mar 2024 | 3,1000 | 3,1700 | 3,1000 | 3,1700 | 3,1700 | 700 |
| 06 mar 2024 | 3,0700 | 3,1000 | 3,0700 | 3,1000 | 3,1000 | 400 |
| 05 mar 2024 | 2,8900 | 3,0300 | 2,8900 | 2,9800 | 2,9800 | 6000 |
| 04 mar 2024 | 2,8800 | 2,8800 | 2,8700 | 2,8700 | 2,8700 | 5100 |
| 01 mar 2024 | 2,7500 | 2,8200 | 2,7500 | 2,8200 | 2,8200 | 1100 |
| 29 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 500 |
| 28 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 700 |
| 27 feb 2024 | 2,7500 | 2,8500 | 2,7500 | 2,8500 | 2,8500 | 500 |
| 26 feb 2024 | 2,8200 | 2,8900 | 2,7500 | 2,7500 | 2,7500 | 1200 |
| 23 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 22 feb 2024 | 2,7500 | 2,8600 | 2,7200 | 2,8000 | 2,8000 | 6300 |
| 21 feb 2024 | 2,8900 | 2,8900 | 2,7000 | 2,8100 | 2,8100 | 7200 |
| 20 feb 2024 | 2,8200 | 2,8800 | 2,7500 | 2,8600 | 2,8600 | 3300 |
| 16 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 5100 |
| 15 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 14 feb 2024 | 2,8400 | 2,8600 | 2,8100 | 2,8600 | 2,8600 | 1100 |
| 13 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 12 feb 2024 | 2,8500 | 2,8500 | 2,6500 | 2,8500 | 2,8500 | 2100 |
| 09 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 500 |
| 08 feb 2024 | 2,8000 | 2,8000 | 2,6500 | 2,6500 | 2,6500 | 2600 |
| 07 feb 2024 | 2,6500 | 2,7000 | 2,6400 | 2,7000 | 2,7000 | 1200 |
| 06 feb 2024 | 2,7000 | 2,8500 | 2,6800 | 2,7900 | 2,7900 | 10.900 |
| 05 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 02 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 31 ene 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 300 |
| 30 ene 2024 | 3,0500 | 3,0500 | 2,9000 | 3,0200 | 3,0200 | 2500 |
| 29 ene 2024 | 2,9500 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 85.000 |
| 26 ene 2024 | 2,9200 | 3,0200 | 2,9200 | 3,0100 | 3,0100 | 1400 |
| 25 ene 2024 | 3,1300 | 3,1300 | 3,0600 | 3,1000 | 3,1000 | 2200 |
| 24 ene 2024 | 3,2000 | 3,2500 | 3,1500 | 3,2200 | 3,2200 | 66.900 |
| 23 ene 2024 | 3,2000 | 3,2000 | 2,9600 | 3,0100 | 3,0100 | 9000 |
| 22 ene 2024 | 3,0000 | 3,0500 | 2,9700 | 3,0500 | 3,0500 | 48.100 |
| 19 ene 2024 | 2,9300 | 3,0000 | 2,9300 | 3,0000 | 3,0000 | 9000 |
| 18 ene 2024 | 2,7700 | 2,9500 | 2,7700 | 2,9500 | 2,9500 | 47.600 |
| 17 ene 2024 | 2,6000 | 2,7500 | 2,6000 | 2,7100 | 2,7100 | 31.200 |
| 16 ene 2024 | 2,4500 | 2,5000 | 2,4300 | 2,5000 | 2,5000 | 37.700 |
| 12 ene 2024 | 2,3100 | 2,4900 | 2,3100 | 2,4900 | 2,4900 | 16.200 |
| 11 ene 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 10 ene 2024 | 2,4500 | 2,4900 | 2,4500 | 2,4900 | 2,4900 | 500 |
| 09 ene 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 08 ene 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 5100 |
| 05 ene 2024 | 2,3300 | 2,3300 | 2,2500 | 2,3000 | 2,3000 | 6300 |
| 04 ene 2024 | 2,2400 | 2,4700 | 2,2400 | 2,4600 | 2,4600 | 1900 |
| 03 ene 2024 | 2,5000 | 2,5200 | 2,4400 | 2,4400 | 2,4400 | 10.800 |
| 02 ene 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 29 dic 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 28 dic 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 200 |
| 27 dic 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 26 dic 2023 | 2,2400 | 2,4700 | 2,2400 | 2,4700 | 2,4700 | 4400 |
| 22 dic 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 1900 |
| 21 dic 2023 | 2,2000 | 2,2300 | 2,1500 | 2,2300 | 2,2300 | 4100 |
| 20 dic 2023 | 1,9100 | 2,0800 | 1,9100 | 2,0800 | 2,0800 | 11.800 |
| 19 dic 2023 | 1,8100 | 1,9000 | 1,7700 | 1,9000 | 1,9000 | 294.400 |
| 18 dic 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 800 |
| 15 dic 2023 | 1,7300 | 1,7700 | 1,7100 | 1,7700 | 1,7700 | 3600 |
| 14 dic 2023 | 1,8400 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 2000 |
| 13 dic 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 12 dic 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 400 |
| 11 dic 2023 | 1,7300 | 1,7900 | 1,7100 | 1,7900 | 1,7900 | 147.700 |
| *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.