Mercados españoles cerrados

FPT Corporation (FPT.VN)

HOSE - HOSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
130.500,00-2.300,00 (-1,73%)
Al cierre: 02:45PM ICT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024132.800,00132.800,00130.400,00130.500,00130.500,006.633.000
27 jun 2024131.300,00134.100,00130.800,00132.800,00132.800,006.527.700
26 jun 2024131.000,00131.800,00129.400,00131.800,00131.800,007.221.400
25 jun 2024131.000,00131.100,00128.600,00130.000,00130.000,0014.050.140
24 jun 2024135.000,00135.500,00132.000,00132.100,00132.100,0014.390.900
21 jun 2024133.900,00136.100,00133.300,00136.100,00136.100,007.653.300
20 jun 2024133.000,00135.700,00131.800,00133.300,00133.300,0011.060.700
19 jun 2024128.000,00132.800,00126.600,00131.500,00131.500,0010.269.200
18 jun 2024128.800,00129.700,00128.000,00128.000,00128.000,006.936.800
17 jun 2024131.000,00131.400,00128.500,00128.800,00128.800,004.867.600
14 jun 2024130.100,00132.600,00129.000,00131.000,00131.000,006.607.200
13 jun 2024133.700,00133.800,00130.000,00130.000,00130.000,008.676.200
12 jun 2024127.900,00132.700,00127.800,00132.000,00132.000,0011.215.500
12 jun 20241000 Dividendo
12 jun 20241.15:1 Split de acciones
11 jun 2024125.478,26127.391,30124.434,78127.391,30126.391,309.681.274
10 jun 2024124.782,61126.086,95124.347,83125.217,39124.234,464.341.709
07 jun 2024122.608,70123.478,26122.173,91123.478,26122.508,984.573.089
06 jun 2024122.000,00123.217,39120.695,65121.391,30120.438,416.016.569
05 jun 2024121.739,13126.000,00121.478,26121.826,09120.869,777.293.070
04 jun 2024120.869,56121.130,44119.826,09120.956,52120.007,048.107.269
03 jun 2024117.391,30119.652,17117.130,44119.043,48118.109,018.939.639
31 may 2024117.391,30118.956,52116.347,83117.043,48116.124,713.101.089
30 may 2024116.347,83117.391,30114.695,65117.391,30116.469,808.396.494
29 may 2024119.217,39120.173,91117.217,39118.000,00117.073,727.023.739
28 may 2024116.521,74119.130,44115.739,13119.130,44118.195,296.232.424
27 may 2024115.652,17116.086,95113.565,22115.478,26114.571,777.039.264
24 may 2024120.000,00120.000,00113.565,22114.695,65113.795,3116.254.789
23 may 2024119.565,22119.826,09117.391,30119.565,22118.626,664.334.349
22 may 2024119.913,05121.478,26118.347,83120.000,00119.058,028.202.259
21 may 2024116.521,74118.260,87116.086,95118.260,87117.332,544.837.244
20 may 2024117.565,22118.347,83115.652,17115.652,17114.744,323.615.024
17 may 2024117.739,13118.260,87116.260,87116.956,52116.038,443.506.350
16 may 2024117.913,05119.391,30116.695,65117.739,13116.814,914.650.484
15 may 2024114.347,83116.956,52114.173,91116.608,70115.693,345.425.354
14 may 2024113.043,48114.521,74112.695,65113.478,26112.587,483.624.684
13 may 2024114.173,91114.347,83112.000,00112.782,61111.897,295.014.229
10 may 2024114.173,91114.956,52112.347,83113.913,05113.018,854.794.004
09 may 2024113.565,22115.478,26113.043,48113.304,35112.414,943.497.839
08 may 2024113.130,44113.913,05112.434,78113.913,05113.018,854.398.174
07 may 2024111.304,35114.434,78110.608,70114.173,91113.277,674.455.292
06 may 2024110.000,00110.956,52108.260,87110.956,52110.085,543.156.289
03 may 2024111.391,30111.652,17109.217,39109.478,26108.618,885.365.324
02 may 2024107.652,17112.173,91107.391,30110.695,65109.826,717.921.199
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 2024106.956,52109.043,48106.260,87107.130,44106.289,486.960.949
25 abr 2024106.521,74111.304,35106.000,00107.130,44106.289,4810.597.824
24 abr 202498.782,61104.434,7898.434,78104.434,78103.614,9812.587.554
23 abr 202496.434,7898.521,7495.565,2297.652,1796.885,624.868.754
22 abr 202495.652,1796.869,5694.695,6595.913,0595.160,152.880.999
19 abr 202496.086,9596.695,6594.782,6194.782,6194.038,599.028.764
18 abr 2024------
17 abr 202498.347,8398.347,8397.043,4897.217,3996.454,253.447.814
16 abr 202497.391,3098.434,7896.956,5298.260,8797.489,545.201.679
15 abr 2024100.434,78100.521,7496.956,5297.043,4896.281,704.932.694
12 abr 2024100.782,61100.782,6199.391,30100.434,7899.646,392.141.897
11 abr 202498.695,65100.347,8398.521,7499.913,0599.128,751.866.794
10 abr 202498.695,65100.521,7498.521,7498.956,5298.179,732.279.322
09 abr 202497.913,0598.434,7897.826,0998.260,8797.489,541.647.374
08 abr 202498.869,5698.869,5697.913,0597.913,0597.144,452.244.799
05 abr 202498.347,8399.739,1397.913,0598.869,5698.093,453.266.970
04 abr 2024100.000,00100.695,6599.130,4499.130,4498.352,283.369.499
03 abr 2024100.956,52101.739,13100.086,95100.086,9599.301,293.306.249
02 abr 2024100.347,83101.739,13100.347,83101.739,13100.940,503.157.324
01 abr 2024100.869,56102.260,87100.173,91101.565,22100.767,953.730.139
29 mar 2024101.217,39101.913,05100.869,56101.304,35100.509,132.983.444
28 mar 2024100.782,61102.086,95100.260,87101.826,09101.026,773.282.559
27 mar 202499.739,13100.260,8799.217,39100.173,9199.387,571.687.969
26 mar 202499.130,44100.434,7898.782,61100.000,0099.215,023.576.832
25 mar 202499.217,39100.086,9598.956,5299.130,4498.352,283.452.530
22 mar 2024101.130,44101.130,4499.565,2299.913,0599.128,753.280.923
21 mar 2024100.173,91101.043,4899.652,17101.043,48100.250,304.874.274
20 mar 202497.652,17100.000,0096.608,7099.565,2298.783,654.444.289
19 mar 202498.260,8798.260,8796.608,7097.391,3096.626,804.673.829
18 mar 2024100.695,65100.695,6596.608,7098.260,8797.489,549.080.744
15 mar 2024101.565,22101.565,2299.565,22100.869,56100.077,765.393.614
14 mar 2024103.043,48103.043,48100.608,70101.739,13100.940,507.147.711
13 mar 202498.086,95101.739,1397.391,30101.739,13100.940,507.282.604
12 mar 202495.652,1798.695,6595.652,1797.304,3596.540,533.596.969
11 mar 202495.652,1798.695,6595.652,1795.652,1794.901,324.695.736
08 mar 202496.782,6197.913,0595.217,3995.652,1794.901,323.887.459
07 mar 202494.869,5699.043,4894.086,9596.782,6196.022,886.037.211
06 mar 202495.652,1796.000,0094.260,8794.869,5694.124,854.257.989
05 mar 202496.869,5696.869,5695.565,2296.260,8795.505,235.475.285
04 mar 202496.521,7497.217,3996.347,8396.869,5696.109,163.635.839
01 mar 202494.956,5296.869,5694.869,5696.347,8395.591,525.705.609
29 feb 202494.086,9595.130,4493.652,1794.782,6194.038,593.420.215
28 feb 202493.913,0594.347,8392.434,7894.347,8393.607,225.811.984
27 feb 202494.347,8395.217,3993.391,3093.826,0993.089,575.171.779
26 feb 202490.347,8393.913,0590.000,0093.913,0593.175,845.719.754
23 feb 202491.739,1392.782,6189.826,0990.347,8389.638,625.931.745
22 feb 202492.086,9592.173,9190.956,5290.956,5290.242,532.606.778
21 feb 202490.434,7892.956,5290.000,0092.086,9591.364,094.491.669
20 feb 202491.478,2691.478,2690.434,7890.695,6589.983,704.466.944
19 feb 202491.739,1393.043,4891.304,3591.304,3590.587,633.413.314
16 feb 202490.434,7891.391,3090.260,8791.391,3090.673,902.711.814
15 feb 202491.478,2691.739,1390.260,8790.434,7889.724,884.019.962
14 feb 2024------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...