Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.477,34 -1.828,64 (-3,14%)
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:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 09 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 08 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 07 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 06 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 03 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 03 may 2024 | 0.01772 Dividendo | |||||
| 02 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5423 | - |
| 01 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5423 | - |
| 30 abr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5423 | - |
| 29 abr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5423 | - |
| 26 abr 2024 | 1,6050 | 1,6050 | 1,5600 | 1,5600 | 1,5423 | 849 |
| 25 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 24 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 23 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 22 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 19 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 18 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 17 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 16 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 15 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 12 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 11 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 10 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 09 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 08 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 05 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 04 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 03 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 02 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 01 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 28 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5324 | - |
| 27 mar 2024 | 1,6150 | 1,6150 | 1,5500 | 1,5500 | 1,5324 | 5248 |
| 26 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6214 | - |
| 25 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6214 | - |
| 22 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6214 | - |
| 21 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6214 | 3354 |
| 20 mar 2024 | 1,6200 | 1,6200 | 1,5400 | 1,5400 | 1,5225 | 407 |
| 19 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | 55.703 |
| 18 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | - |
| 15 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | - |
| 14 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | - |
| 13 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | - |
| 12 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | - |
| 11 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | - |
| 08 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | - |
| 07 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | - |
| 06 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | - |
| 05 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | - |
| 04 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5917 | 235 |
| 01 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5225 | - |
| 29 feb 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5225 | - |
| 28 feb 2024 | 1,6200 | 1,6200 | 1,5400 | 1,5400 | 1,5225 | 2450 |
| 27 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7202 | - |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7202 | - |
| 23 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7202 | - |
| 22 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7202 | - |
| 21 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7202 | - |
| 20 feb 2024 | 1,6500 | 1,7400 | 1,6500 | 1,7400 | 1,7202 | 467 |
| 16 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7103 | 134 |
| 15 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7005 | 100 |
| 14 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7005 | 100 |
| 13 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7301 | - |
| 12 feb 2024 | 1,6700 | 1,7600 | 1,6700 | 1,7500 | 1,7301 | 491 |
| 09 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6510 | 459 |
| 08 feb 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6461 | 5163 |
| 07 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7499 | - |
| 06 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7499 | - |
| 05 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7499 | - |
| 02 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7499 | - |
| 01 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7499 | - |
| 01 feb 2024 | 0.0425 Dividendo | |||||
| 31 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7079 | - |
| 30 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7079 | - |
| 29 ene 2024 | 1,6900 | 1,7700 | 1,6800 | 1,7700 | 1,7079 | 25.810 |
| 26 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6259 | - |
| 25 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6259 | - |
| 24 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6259 | - |
| 23 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6259 | 16.652 |
| 22 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | - |
| 19 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | - |
| 18 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | - |
| 17 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | - |
| 16 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | - |
| 12 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | - |
| 11 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | - |
| 10 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | - |
| 09 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | - |
| 08 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | - |
| 05 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5738 | 5474 |
| 04 ene 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,6886 | 155 |
| 03 ene 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6789 | - |
| 02 ene 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6789 | - |
| 29 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6789 | - |
| 28 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6789 | - |
| 27 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6789 | - |
| 26 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6789 | - |
| 22 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6789 | - |
| 21 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6789 | - |
| 20 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6789 | - |
| *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.