Mercados españoles cerrados

FON SE (FON.WA)

Warsaw - Warsaw Precio demorado. Divisa en PLN
Añadir a la lista de favoritos
5,0000-0,0200 (-0,40%)
Al cierre: 04:22PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PLNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20245,10005,10004,91005,00005,0000307
27 jun 20244,91005,08004,90005,02005,02002118
26 jun 20245,10005,10004,90005,02005,02002116
25 jun 20245,12005,12004,90005,06005,06001865
24 jun 20244,80005,12004,80005,10005,10002702
21 jun 20245,02005,10004,90004,90004,90002527
20 jun 20244,92005,00004,91005,00005,00004436
19 jun 20245,04005,04004,70004,98004,980010.803
18 jun 20245,20005,20005,04005,10005,10002605
17 jun 20245,24005,24005,10005,22005,2200368
14 jun 20245,14005,30005,10005,24005,2400628
13 jun 20245,22005,26005,08005,26005,26003517
12 jun 20245,30005,30005,20005,26005,26002796
11 jun 20245,28005,28005,24005,24005,24001988
10 jun 20245,28005,28005,20005,24005,24005206
07 jun 20245,30005,36005,24005,28005,2800731
06 jun 20245,46005,46005,24005,36005,36001376
05 jun 20245,16005,50005,10005,50005,50007185
04 jun 20245,28005,28005,14005,28005,2800681
03 jun 20245,38005,38005,04005,14005,14006169
31 may 20245,40005,40005,20005,34005,34001089
29 may 20245,30005,42005,20005,40005,40003021
28 may 20245,28005,50005,24005,44005,44001919
27 may 20245,42005,42005,24005,42005,42001121
24 may 20245,20005,46005,20005,42005,42001812
23 may 20245,28005,40005,20005,30005,30001166
22 may 20245,50005,50005,28005,40005,40002914
21 may 20245,30005,50005,28005,50005,50002458
20 may 20245,36005,54005,28005,48005,48002586
17 may 20245,52005,52005,38005,52005,52002104
16 may 20245,40005,58005,38005,52005,52001702
15 may 20245,68005,68005,32005,58005,58003109
14 may 20245,42005,68005,42005,60005,60006908
13 may 20245,26005,54005,18005,50005,50005949
10 may 20245,20005,22005,02005,20005,20005681
09 may 20245,18005,20005,10005,18005,18002696
08 may 20245,02005,16005,02005,16005,16004170
07 may 20245,02005,04005,00005,02005,02006863
06 may 20245,00005,08005,00005,08005,08001728
02 may 20245,10005,12005,00005,00005,00001545
30 abr 20245,04005,10005,00005,10005,10006154
29 abr 20245,00005,20005,00005,08005,08001962
26 abr 20245,02005,18005,00005,00005,00003937
25 abr 20245,10005,16004,92005,00005,000016.524
24 abr 20245,10005,24005,10005,12005,12002129
23 abr 20245,36005,36005,00005,10005,100024.549
22 abr 20246,26006,26005,34005,40005,400027.082
19 abr 20246,28006,38006,06006,20006,20001521
18 abr 20246,22006,40006,06006,22006,22003942
17 abr 20246,04006,30006,02006,20006,20007113
16 abr 20246,40006,48006,08006,16006,160011.894
15 abr 20247,00007,60006,30006,40006,400048.311
15 abr 20241:50 Split de acciones
12 abr 20247,60007,60007,60007,60007,6000-
11 abr 20247,60007,60007,60007,60007,6000-
10 abr 20247,60007,60007,60007,60007,6000-
10 abr 20241:50 Split de acciones
09 abr 20247,60007,60007,60007,60007,6000-
08 abr 20247,60007,60007,60007,60007,6000-
05 abr 20248,10008,10007,00007,60007,600034.385
04 abr 20248,05008,20007,97508,02508,02501636
03 abr 20248,20008,20007,95008,05008,05003879
02 abr 20248,15008,15008,00008,07508,07509865
28 mar 20248,15008,15008,05008,15008,15004963
27 mar 20248,20008,25008,05008,15008,15002632
26 mar 20248,15008,20008,05008,20008,20002950
25 mar 20248,25008,25008,05008,15008,15002107
22 mar 20248,25008,40008,10008,20008,20006301
21 mar 20248,05008,25008,00008,25008,25007869
20 mar 20248,25008,25008,05008,10008,10004790
19 mar 20248,20008,25008,00008,20008,20005112
18 mar 20248,35008,35008,05008,20008,200010.462
15 mar 20248,45008,75008,00008,35008,350033.432
14 mar 20248,50008,70008,40008,65008,65006725
13 mar 20249,00009,00008,40008,60008,600018.678
12 mar 20248,85009,15008,80008,85008,850018.517
11 mar 20248,35009,35008,20008,85008,850034.852
08 mar 20248,60008,70008,45008,65008,65005500
07 mar 20248,90008,90008,50008,55008,55004431
06 mar 20249,00009,00008,55008,85008,85009170
05 mar 20249,05009,05008,90009,00009,00007205
04 mar 20249,15009,20009,00009,00009,00005959
01 mar 20249,10009,20009,05009,15009,15007362
29 feb 20249,15009,20009,00009,10009,100014.025
28 feb 20249,20009,25009,00009,00009,000017.055
27 feb 20248,80009,15008,70009,15009,150034.056
26 feb 20248,50009,05008,35008,75008,750025.711
23 feb 20248,70008,80008,35008,65008,650011.035
22 feb 20248,25009,20008,25008,65008,650070.412
21 feb 20248,20008,30008,10008,15008,15006366
20 feb 20248,35008,40008,10008,10008,100013.424
19 feb 20248,25008,45008,10008,30008,30009315
16 feb 20248,10008,30008,10008,25008,250013.518
15 feb 20248,85008,85008,10008,25008,250042.707
14 feb 20248,50009,00008,50008,60008,600042.521
13 feb 20249,05009,10008,00008,35008,350091.256
12 feb 20249,35009,50009,00009,15009,150055.951
09 feb 20249,85009,95009,35009,70009,700049.288
08 feb 202410,000010,00009,80009,90009,900014.717
07 feb 20249,950010,30009,800010,000010,000036.287
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...