Mercados españoles cerrados

Fraport AG (FRA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,96+0,88 (+1,87%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202447,3048,2047,1647,9647,96169.198
02 may 20241 Dividendo
30 abr 202447,5447,6246,5847,0846,08378.447
29 abr 202447,7047,7047,2047,5046,49169.220
26 abr 202447,0247,8047,0047,4846,47225.698
25 abr 202446,8847,6646,3846,8045,81147.417
24 abr 202446,4647,2046,0846,7045,71210.196
23 abr 202445,8646,5845,0446,5845,59258.821
22 abr 202445,7845,8045,3445,5444,57178.969
19 abr 202445,6045,6845,1845,4044,44140.076
18 abr 202445,6246,3045,6246,1245,14135.973
17 abr 202444,6246,0444,6245,4044,44183.900
16 abr 202444,3845,2244,3044,4843,54216.280
15 abr 202445,0046,2044,7844,7843,83212.929
12 abr 202446,2046,3844,6644,7843,83198.968
11 abr 202447,5247,5245,2445,5044,53331.384
10 abr 202448,5448,7447,3047,7846,77167.191
09 abr 202448,3049,0847,7248,4847,45173.119
08 abr 202448,1649,0248,1648,7047,67103.205
05 abr 202448,2848,4247,7048,3247,29122.853
04 abr 202448,7448,9448,3248,7047,6790.219
03 abr 202447,3648,5847,2448,5847,55152.676
02 abr 202448,5848,8047,3247,3246,31170.557
28 mar 202449,0549,2048,5348,8647,82237.379
27 mar 202448,9349,0548,1848,8147,77237.482
26 mar 202448,2049,9048,2049,2648,21311.263
25 mar 202448,4648,4647,9148,1847,16143.835
22 mar 202448,4048,7047,8948,4047,37154.346
21 mar 202448,5748,8748,1648,3547,32263.529
20 mar 202448,1948,4746,8748,1447,12305.910
19 mar 202449,0049,8148,0048,4447,41661.082
18 mar 202452,5652,7451,4051,5850,48175.285
15 mar 202453,6054,0652,4852,5051,38254.564
14 mar 202453,7054,2052,6253,2652,13177.089
13 mar 202452,8253,0652,0452,4851,37109.311
12 mar 202451,7653,1451,7052,7051,58124.566
11 mar 202451,3451,9451,3451,6650,5688.766
08 mar 202451,0451,8650,8251,8650,76101.044
07 mar 202449,8851,6649,7051,0449,96119.164
06 mar 202450,3250,7449,8850,0448,98102.091
05 mar 202449,9950,9849,7150,7849,70138.955
04 mar 202450,5850,9249,9350,0649,00119.550
01 mar 202451,8251,8250,0250,5849,51185.181
29 feb 202452,3452,4851,4051,4050,31158.276
28 feb 202452,8052,8051,6652,3051,19117.027
27 feb 202453,0053,4052,5852,6651,5479.945
26 feb 202453,3254,0052,8052,9651,8479.553
23 feb 202452,7053,5652,5653,4252,29126.331
22 feb 202452,4853,0451,9252,6451,52111.196
21 feb 202451,4252,1251,3051,9450,84107.140
20 feb 202450,6851,5450,4051,4050,31165.859
19 feb 202450,8451,2450,4850,8249,7494.934
16 feb 202452,3652,3850,3651,0649,98167.161
15 feb 202452,2852,5851,9652,0050,90100.897
14 feb 202451,3052,0651,2451,6850,5887.894
13 feb 202452,2252,3450,6851,3050,21130.433
12 feb 202452,5853,2652,1252,3651,2599.504
09 feb 202452,8052,8452,0252,1651,0598.993
08 feb 202454,0054,2251,7652,8051,68235.081
07 feb 202455,4855,5654,1454,4453,2884.919
06 feb 202454,8455,9254,2455,8854,6987.971
05 feb 202454,8655,4054,3854,6253,4677.933
02 feb 202455,0855,8054,6454,7653,60122.521
01 feb 202454,5855,1453,9854,6053,44104.257
31 ene 202454,5054,9654,2454,7853,62104.016
30 ene 202455,0055,5454,3654,5453,38107.421
29 ene 202454,9855,2054,5254,9053,7341.243
26 ene 202454,3455,4253,8454,8653,6973.454
25 ene 202452,9054,6652,6654,5053,34149.091
24 ene 202452,9053,4852,5453,0251,8966.660
23 ene 202452,7452,7651,6252,1050,99135.591
22 ene 202452,1053,2652,0852,5851,46162.461
19 ene 202452,9252,9851,2851,5850,4893.397
18 ene 202452,8453,2252,2652,5651,44129.710
17 ene 202453,1653,3051,9252,5651,44179.836
16 ene 202453,9053,9453,1453,7052,5687.982
15 ene 202454,7055,0054,1854,4253,2672.475
12 ene 202454,3855,0653,7054,3453,1993.710
11 ene 202454,4455,4853,6853,8652,72129.323
10 ene 202455,3055,7255,2255,4854,3062.079
09 ene 202454,9255,5254,7055,5254,34133.656
08 ene 202453,3854,9253,1854,6853,5290.603
05 ene 202452,9653,7852,3653,6452,50104.755
04 ene 202453,2853,6052,7053,2852,1570.947
03 ene 202454,5054,5052,6653,1251,99149.912
02 ene 202454,7055,3454,4854,7653,6066.580
29 dic 202355,0055,4054,6454,7653,6043.997
28 dic 202355,2855,4254,7855,1053,9356.841
27 dic 202355,2855,7854,9255,3254,1479.573
22 dic 202355,5656,0054,7655,0653,89112.271
21 dic 202355,0055,8854,7255,7654,58107.782
20 dic 202356,2256,4055,2855,6654,48135.939
19 dic 202356,0856,3255,5256,3255,1295.093
18 dic 202356,1856,8055,7456,1454,9598.143
15 dic 202357,4457,6056,2656,6855,48176.256
14 dic 202356,5057,2256,1656,8055,59207.505
13 dic 202355,3256,2854,7654,9453,77144.089
12 dic 202355,6656,5254,9655,1453,97133.574
11 dic 202356,0856,3855,7055,7854,60113.221
08 dic 202355,2056,7255,2056,1654,97135.920
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...