Mercados españoles cerrados

Foris AG (FRS.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0600+0,0200 (+0,98%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20242,06002,06002,06002,06002,0600-
16 may 20242,04002,04002,04002,04002,0400-
15 may 20242,04002,04002,04002,04002,0400-
14 may 20242,04002,04002,04002,04002,0400-
13 may 20242,02002,02002,02002,02002,0200-
10 may 20242,02002,02002,02002,02002,0200-
09 may 20242,02002,02002,02002,02002,0200-
08 may 20242,02002,02002,02002,02002,0200-
07 may 20242,02002,02002,02002,02002,0200-
06 may 20242,02002,02002,02002,02002,0200-
03 may 20242,00002,00002,00002,00002,0000-
02 may 20241,65001,65001,65001,65001,6500-
30 abr 20241,62001,62001,62001,62001,6200-
29 abr 20241,62001,62001,62001,62001,6200-
26 abr 20241,62001,62001,62001,62001,6200-
25 abr 20241,62001,62001,62001,62001,6200-
24 abr 20241,62001,62001,62001,62001,6200-
23 abr 20241,62001,62001,62001,62001,6200-
22 abr 20241,62001,62001,62001,62001,6200-
19 abr 20241,60001,60001,60001,60001,6000-
18 abr 20241,60001,60001,60001,60001,6000-
17 abr 20241,60001,60001,60001,60001,6000-
16 abr 20241,49001,49001,49001,49001,4900-
15 abr 20241,49001,49001,49001,49001,4900-
12 abr 20241,49001,49001,49001,49001,4900-
11 abr 20241,49001,49001,49001,49001,4900-
10 abr 20241,49001,49001,49001,49001,4900-
09 abr 20241,49001,49001,49001,49001,4900-
08 abr 20241,49001,49001,49001,49001,4900-
05 abr 20241,53001,53001,53001,53001,5300-
04 abr 20241,53001,53001,53001,53001,5300-
03 abr 20241,53001,53001,53001,53001,5300-
02 abr 20241,53001,53001,53001,53001,5300-
28 mar 20241,42001,42001,42001,42001,4200-
27 mar 20241,42001,42001,42001,42001,4200-
26 mar 20241,30001,30001,30001,30001,3000-
25 mar 20241,28001,28001,28001,28001,2800-
22 mar 20241,28001,28001,28001,28001,2800-
21 mar 20241,31001,31001,31001,31001,3100-
20 mar 20241,31001,31001,31001,31001,3100-
19 mar 20241,31001,31001,31001,31001,3100-
18 mar 20241,31001,31001,31001,31001,3100-
15 mar 20241,31001,31001,31001,31001,3100-
14 mar 20241,45001,45001,45001,45001,4500-
13 mar 20241,45001,45001,45001,45001,4500-
12 mar 20241,45001,45001,45001,45001,4500-
11 mar 20241,45001,45001,45001,45001,4500-
08 mar 20241,49001,49001,49001,49001,4900-
07 mar 20241,49001,49001,49001,49001,4900-
06 mar 20241,49001,49001,49001,49001,4900-
05 mar 20241,49001,49001,49001,49001,4900-
04 mar 20241,55001,55001,55001,55001,5500-
01 mar 20241,55001,55001,55001,55001,5500-
29 feb 20241,55001,55001,55001,55001,5500-
28 feb 20241,55001,55001,55001,55001,5500-
27 feb 20241,55001,55001,55001,55001,5500-
26 feb 20241,55001,55001,55001,55001,5500-
23 feb 20241,56001,56001,56001,56001,5600-
22 feb 20241,60001,60001,60001,60001,6000-
21 feb 20241,71001,71001,71001,71001,7100-
20 feb 20241,71001,71001,71001,71001,7100-
19 feb 20241,71001,71001,71001,71001,7100-
16 feb 20241,71001,71001,71001,71001,7100-
15 feb 20241,71001,71001,71001,71001,7100-
14 feb 20241,71001,71001,71001,71001,7100-
13 feb 20241,71001,71001,71001,71001,7100-
12 feb 20241,71001,71001,71001,71001,7100-
09 feb 20241,72001,72001,72001,72001,7200-
08 feb 20241,75001,75001,75001,75001,7500-
07 feb 20241,85001,85001,85001,85001,8500-
06 feb 20241,84001,84001,84001,84001,8400-
05 feb 20241,84001,84001,84001,84001,8400-
02 feb 20241,87001,87001,87001,87001,8700-
01 feb 20241,98001,98001,98001,98001,9800-
31 ene 20242,06002,06002,06002,06002,0600-
30 ene 20242,18002,18002,18002,18002,1800-
29 ene 20242,18002,18002,18002,18002,1800-
26 ene 20242,18002,18002,18002,18002,1800-
25 ene 20242,18002,18002,18002,18002,1800-
24 ene 20242,18002,18002,18002,18002,1800-
23 ene 20242,10002,10002,10002,10002,1000-
22 ene 20242,08002,08002,08002,08002,0800-
19 ene 20242,08002,08002,08002,08002,0800-
18 ene 20242,08002,08002,08002,08002,0800-
17 ene 20242,08002,08002,08002,08002,0800-
16 ene 20242,08002,08002,08002,08002,0800-
15 ene 20242,00002,00002,00002,00002,0000-
12 ene 20242,00002,00002,00002,00002,0000-
11 ene 20242,00002,00002,00002,00002,0000-
10 ene 20242,00002,00002,00002,00002,0000-
09 ene 20242,00002,00002,00002,00002,0000-
08 ene 20242,34002,34002,34002,34002,3400-
05 ene 20242,34002,34002,34002,34002,3400-
04 ene 20242,34002,34002,34002,34002,3400-
03 ene 20242,34002,34002,34002,34002,3400-
02 ene 20242,34002,34002,34002,34002,3400-
29 dic 20232,30002,30002,30002,30002,3000-
28 dic 20232,30002,30002,30002,30002,3000-
27 dic 20232,30002,30002,30002,30002,3000-
22 dic 20232,30002,30002,30002,30002,3000-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...