Mercados españoles cerrados en 5 hrs 51 min

FMC Corp (FMQ.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,36-0,48 (-0,93%)
A partir del 08:07AM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202451,3651,3651,3651,3651,3610
14 jun 202451,8451,8451,8451,8451,84-
13 jun 202453,0853,0853,0853,0853,08-
12 jun 202453,0853,0853,0853,0853,08-
11 jun 202451,2651,2651,2651,2651,26-
10 jun 202453,2853,2853,2853,2853,28-
07 jun 202453,7053,7053,7053,7053,70-
06 jun 202452,9452,9452,9452,9452,94-
05 jun 202452,4452,4452,4452,4452,44-
04 jun 202454,5454,5454,5454,5454,54-
03 jun 202455,9455,9455,9455,9455,94-
31 may 202455,9455,9455,9455,9455,94-
30 may 202455,9255,9255,9255,9255,92-
29 may 202457,4457,4457,4457,4457,44-
28 may 202456,5656,5656,5656,5656,56-
27 may 202456,4056,4056,4056,4056,40-
24 may 202456,0856,0856,0856,0856,08-
23 may 202459,0659,0659,0659,0659,06-
22 may 202459,0659,0659,0659,0659,06-
21 may 202459,0659,0659,0659,0659,06-
20 may 202459,1059,1059,1059,1059,10-
17 may 202459,3459,3459,3459,3459,34-
16 may 202459,3459,3459,3459,3459,34-
15 may 202461,7861,7861,7861,7861,78-
14 may 202462,2062,2062,2062,2062,20-
13 may 202462,2062,2062,2062,2062,20-
10 may 202461,8061,8061,8061,8061,80-
09 may 202460,8461,7060,8461,7061,7010
08 may 202461,7861,7861,7861,7861,78-
07 may 202455,9055,9055,9055,9055,90-
06 may 202457,1257,1257,1257,1257,12-
03 may 202455,9457,0855,9457,0857,0863
02 may 202454,8854,8854,8854,8854,88-
30 abr 202457,0857,3457,0857,3457,3475
29 abr 202454,3454,3454,3454,3454,34-
26 abr 202454,3454,3454,3454,3454,34-
25 abr 202454,3454,3454,3454,3454,34-
24 abr 202454,3454,3454,3454,3454,34-
23 abr 202454,1654,1654,1654,1654,16-
22 abr 202453,7853,7853,7853,7853,78-
19 abr 202452,8452,8452,8452,8452,84-
18 abr 202452,7452,7452,7452,7452,74-
17 abr 202452,7452,7452,7452,7452,74-
16 abr 202453,9053,9053,9053,9053,90-
15 abr 202453,9253,9253,9253,9253,92-
12 abr 202458,0258,0258,0258,0258,02-
11 abr 202458,2258,2258,2258,2258,22-
10 abr 202458,2258,2258,2258,2258,22-
09 abr 202454,8854,8854,8854,8854,88-
08 abr 202454,6854,6854,6854,6854,68-
05 abr 202455,1855,1855,1855,1855,18-
04 abr 202455,9655,9655,9655,9655,96-
03 abr 202456,5256,5256,5256,5256,52-
02 abr 202457,9257,9257,9257,9257,92-
28 mar 202457,8457,8457,8457,8457,84-
27 mar 202457,8457,8457,8457,8457,84-
27 mar 20240.58 Dividendo
26 mar 202457,8457,8457,8457,8457,26-
25 mar 202457,8457,8457,8457,8457,26-
22 mar 202459,6259,6259,6259,6259,02-
21 mar 202458,5058,5058,5058,5057,91-
20 mar 202457,5058,1457,5058,1457,5627
19 mar 202460,5660,5660,5660,5659,95-
18 mar 202459,6259,6259,6259,6259,02-
15 mar 202459,1059,1059,1059,1058,51-
14 mar 202459,9059,9059,9059,9059,30-
13 mar 202458,4858,4858,4858,4857,89-
12 mar 202458,4858,4858,4858,4857,89-
11 mar 202457,4057,4057,4057,4056,82-
08 mar 202457,4057,4057,4057,4056,82-
07 mar 202455,8455,8455,8455,8455,28-
06 mar 202454,5054,5054,5054,5053,95-
05 mar 202453,6453,6453,6453,6453,10-
04 mar 202452,3052,3052,3052,3051,78-
01 mar 202451,8051,8051,8051,8051,28-
29 feb 202447,7747,7747,7747,7747,29-
28 feb 202448,2748,2748,2748,2747,79-
27 feb 202447,9147,9147,9147,9147,43-
26 feb 202447,8847,8847,8847,8847,40-
23 feb 202447,6047,6047,6047,6047,12-
22 feb 202447,6047,6047,6047,6047,12-
21 feb 202447,6147,6147,6147,6147,13-
20 feb 202448,2048,2048,2048,2047,72-
19 feb 202448,2048,2048,2048,2047,72-
16 feb 202448,2048,2048,2048,2047,72-
15 feb 202448,2048,2048,2048,2047,72-
14 feb 202448,5648,5648,5648,5648,07-
13 feb 202449,2649,4849,2649,4848,985
12 feb 202448,2048,2048,2048,2047,72-
09 feb 202448,7148,7148,7148,7148,22-
08 feb 202450,2050,2050,2050,2049,70-
07 feb 202449,4249,4249,4249,4248,92-
06 feb 202448,8048,8048,8048,8048,31-
05 feb 202456,7456,7456,7456,7456,17-
02 feb 202456,7456,7456,7456,7456,17-
01 feb 202452,5852,5852,5852,5852,05-
31 ene 202453,2253,2253,2253,2252,69-
30 ene 202453,2253,2253,2253,2252,69-
29 ene 202453,2253,2253,2253,2252,69-
26 ene 202452,8052,8052,8052,8052,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...