Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.124,39 -670,97 (-1,12%)
Frasers Centrepoint Trust (FRZCF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:36PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,6050 | 1,6050 | 1,5600 | 1,5600 | 1,5600 | 831 |
| 25 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 24 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 23 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 22 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 19 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 18 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 17 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 16 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 15 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 12 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 11 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 10 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 09 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 08 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 05 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 04 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 03 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 02 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 01 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 28 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 27 mar 2024 | 1,6150 | 1,6150 | 1,5500 | 1,5500 | 1,5500 | 5248 |
| 26 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 25 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 22 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 21 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 3354 |
| 20 mar 2024 | 1,6200 | 1,6200 | 1,5400 | 1,5400 | 1,5400 | 407 |
| 19 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 55.703 |
| 18 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 15 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 14 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 13 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 12 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 11 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 08 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 07 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 06 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 05 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 04 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 235 |
| 01 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 29 feb 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 28 feb 2024 | 1,6200 | 1,6200 | 1,5400 | 1,5400 | 1,5400 | 2450 |
| 27 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 23 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 22 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 21 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 20 feb 2024 | 1,6500 | 1,7400 | 1,6500 | 1,7400 | 1,7400 | 467 |
| 16 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 134 |
| 15 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 100 |
| 14 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 100 |
| 13 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 12 feb 2024 | 1,6700 | 1,7600 | 1,6700 | 1,7500 | 1,7500 | 491 |
| 09 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 459 |
| 08 feb 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 5163 |
| 07 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 06 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 05 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 02 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 01 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 01 feb 2024 | 0.0425 Dividendo | |||||
| 31 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7275 | - |
| 30 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7275 | - |
| 29 ene 2024 | 1,6900 | 1,7700 | 1,6800 | 1,7700 | 1,7275 | 25.810 |
| 26 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6445 | - |
| 25 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6445 | - |
| 24 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6445 | - |
| 23 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6445 | 16.652 |
| 22 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | - |
| 19 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | - |
| 18 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | - |
| 17 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | - |
| 16 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | - |
| 12 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | - |
| 11 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | - |
| 10 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | - |
| 09 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | - |
| 08 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | - |
| 05 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5918 | 5474 |
| 04 ene 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7080 | 155 |
| 03 ene 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6982 | - |
| 02 ene 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6982 | - |
| 29 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6982 | - |
| 28 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6982 | - |
| 27 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6982 | - |
| 26 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6982 | - |
| 22 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6982 | - |
| 21 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6982 | - |
| 20 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6982 | - |
| 19 dic 2023 | 1,6650 | 1,7400 | 1,6650 | 1,7400 | 1,6982 | 1639 |
| 18 dic 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5518 | - |
| 15 dic 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5518 | - |
| 14 dic 2023 | 1,6800 | 1,6800 | 1,5900 | 1,5900 | 1,5518 | 18.991 |
| 13 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6006 | 211 |
| 12 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6006 | - |
| 11 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6006 | - |
| 08 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6006 | - |
| 07 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6006 | - |
| 06 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6006 | 212 |
| 05 dic 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5421 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.