Mercados españoles cerrados

Fraport AG (FRA.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,55+0,80 (+1,52%)
A partir del 05:45PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202453,2054,0552,8053,5553,551137
31 may 202452,4052,9552,0052,7552,75500
30 may 202450,9052,9050,9052,4552,457
29 may 202450,7051,8050,7051,3051,305
28 may 202452,1052,9050,9050,9550,95590
27 may 202450,5052,4550,5052,1552,15861
24 may 202450,6050,8049,8850,4050,401
23 may 202451,1551,7550,7050,8050,80350
22 may 202452,1552,2550,7550,9550,95562
21 may 202452,6052,8551,5052,2552,251606
20 may 202452,4552,8552,4052,6052,60340
17 may 202452,2553,3052,2552,3552,351095
16 may 202451,4052,9551,4052,3552,354012
15 may 202450,6051,9050,6051,4551,45613
14 may 202448,5050,6047,4850,2550,253532
13 may 202447,1248,2247,1247,8447,842129
10 may 202448,2448,9447,0447,0447,04179
09 may 202448,3248,5648,1848,3248,32185
08 may 202448,0048,6448,0048,4248,421225
07 may 202447,7848,3847,6647,9847,98255
06 may 202447,9648,0847,5647,6847,6840
03 may 202448,0248,7447,7647,8047,801318
02 may 202447,2848,1847,1847,8047,8042
30 abr 202447,5847,6246,8046,9046,90236
29 abr 202447,3848,0447,2647,5247,52358
26 abr 202447,2647,6647,0647,3047,301115
25 abr 202446,5247,3846,5046,8246,82575
24 abr 202446,6847,0446,3046,5846,58500
23 abr 202445,6446,5645,1046,4846,481154
22 abr 202445,8445,8445,3645,5645,56442
19 abr 202445,5445,6445,1045,2645,2620
18 abr 202445,5446,2645,5445,7845,78356
17 abr 202444,3646,0244,3645,2845,2824
16 abr 202444,5045,1244,3444,4044,404490
15 abr 202444,8846,0644,4044,4244,42101
12 abr 202446,0446,3444,5444,5444,541037
11 abr 202447,8047,8445,4645,8045,80739
10 abr 202448,5048,8047,3047,7847,781302
09 abr 202448,4249,0847,7848,5448,54430
08 abr 202448,4248,9448,1448,4648,461346
05 abr 202448,0848,3647,7448,2248,22210
04 abr 202448,3249,0248,0248,0248,021675
03 abr 202447,4848,4647,3648,3248,32350
02 abr 202448,6048,6447,3047,5647,561187
28 mar 202448,9049,2048,6448,6648,667840
27 mar 202449,2349,2648,2349,0249,022752
26 mar 202448,0149,7947,9949,3149,31360
25 mar 202448,2948,3648,0248,0348,03330
22 mar 202448,1848,7447,9648,5048,501416
21 mar 202448,4248,8248,2048,2148,212070
20 mar 202448,6748,6747,0448,3248,324184
19 mar 202450,5850,5847,9848,5748,573628
18 mar 202452,3652,8051,4451,4851,48124
15 mar 202452,9653,9652,3852,7052,70-
14 mar 202452,3654,0652,3653,0053,007016
13 mar 202452,5452,9452,1252,3452,3440
12 mar 202451,7653,1451,7052,6052,60150
11 mar 202451,4251,9051,3451,6251,62760
08 mar 202451,0451,8050,9451,5451,541032
07 mar 202449,9251,3649,9250,9650,9610
06 mar 202450,6450,6449,9049,9349,93413
05 mar 202449,8950,9649,8950,5250,52627
04 mar 202450,3850,7249,9550,0650,06569
01 mar 202451,5651,8250,0650,4850,481120
29 feb 202452,0252,4051,2251,5051,50-
28 feb 202452,5652,8451,6652,1252,123974
27 feb 202452,6253,3852,4852,5652,56102
26 feb 202453,5653,9252,7452,8052,80889
23 feb 202452,5053,5452,4853,2253,22335
22 feb 202451,9653,0451,9252,6252,62319
21 feb 202451,3052,0451,2851,8851,88224
20 feb 202450,3251,5450,2051,2451,24405
19 feb 202450,6851,2250,4250,4250,42240
16 feb 202452,1252,1450,4650,7450,743140
15 feb 202452,0052,6251,8852,1052,10160
14 feb 202451,0052,1051,0052,1052,10542
13 feb 202452,1252,2650,7250,9050,90625
12 feb 202452,2453,2252,1052,1252,12898
09 feb 202452,6852,7652,0452,4452,4432
08 feb 202454,3454,3451,8852,6652,662940
07 feb 202455,4655,5454,2054,3854,38200
06 feb 202454,7255,8654,2655,3855,381592
05 feb 202454,5055,2654,3854,6254,621525
02 feb 202454,8455,8254,6054,6654,661306
01 feb 202454,3055,0454,1054,7254,728
31 ene 202454,2054,8854,2054,2654,26400
30 ene 202454,9455,4854,1654,2254,22300
29 ene 202454,5855,1854,5854,9054,9054
26 ene 202454,4055,4253,9054,6054,60300
25 ene 202452,6654,6252,6454,2654,26200
24 ene 202452,8053,3052,6052,6452,6444
23 ene 202452,5052,7051,7452,0852,08500
22 ene 202451,7853,1051,7652,1652,1620
19 ene 202452,6252,9651,3651,6651,6630
18 ene 202452,5253,1252,2452,5052,50340
17 ene 202453,0053,1651,9652,4052,40110
16 ene 202453,9053,9653,2653,6053,60178
15 ene 202454,5854,7054,2454,2654,2619
12 ene 202454,0254,7653,9054,4654,465
11 ene 202455,6655,7053,7854,0054,00814
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...