Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.422,60 +919,95 (+1,50%)
Fortuna Mining Corp. (FSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4,7200 | 4,7600 | 4,5900 | 4,6600 | 4,6600 | 3.857.400 |
| 25 jul 2024 | 4,6800 | 4,7400 | 4,6000 | 4,6400 | 4,6400 | 6.929.200 |
| 24 jul 2024 | 5,1100 | 5,1400 | 4,8800 | 4,9000 | 4,9000 | 5.404.700 |
| 23 jul 2024 | 5,0300 | 5,0900 | 5,0000 | 5,0700 | 5,0700 | 2.640.800 |
| 22 jul 2024 | 5,0000 | 5,0700 | 4,9100 | 5,0400 | 5,0400 | 3.287.400 |
| 19 jul 2024 | 4,8500 | 5,0900 | 4,8500 | 5,0200 | 5,0200 | 2.961.800 |
| 18 jul 2024 | 5,2400 | 5,2400 | 5,0000 | 5,0400 | 5,0400 | 3.591.100 |
| 17 jul 2024 | 5,4100 | 5,4300 | 5,1600 | 5,2000 | 5,2000 | 4.587.200 |
| 16 jul 2024 | 5,3200 | 5,4600 | 5,2300 | 5,4300 | 5,4300 | 4.901.400 |
| 15 jul 2024 | 5,3300 | 5,3700 | 5,2300 | 5,2700 | 5,2700 | 5.245.300 |
| 12 jul 2024 | 5,2700 | 5,4200 | 5,2500 | 5,3300 | 5,3300 | 5.240.800 |
| 11 jul 2024 | 5,4500 | 5,4700 | 5,2200 | 5,4000 | 5,4000 | 7.339.200 |
| 10 jul 2024 | 5,0000 | 5,2900 | 4,9900 | 5,2800 | 5,2800 | 7.240.900 |
| 09 jul 2024 | 5,0300 | 5,0500 | 4,9200 | 4,9400 | 4,9400 | 4.170.500 |
| 08 jul 2024 | 4,9600 | 5,0700 | 4,9200 | 5,0300 | 5,0300 | 5.868.600 |
| 05 jul 2024 | 5,1000 | 5,2400 | 5,0200 | 5,0200 | 5,0200 | 8.621.700 |
| 03 jul 2024 | 5,0400 | 5,1600 | 5,0400 | 5,0500 | 5,0500 | 5.996.700 |
| 02 jul 2024 | 4,8800 | 4,9600 | 4,8500 | 4,9500 | 4,9500 | 5.660.800 |
| 01 jul 2024 | 4,9400 | 4,9600 | 4,8100 | 4,8400 | 4,8400 | 2.197.200 |
| 28 jun 2024 | 4,9300 | 4,9800 | 4,8200 | 4,8900 | 4,8900 | 3.727.200 |
| 27 jun 2024 | 4,9700 | 5,0000 | 4,8500 | 4,8800 | 4,8800 | 2.542.300 |
| 26 jun 2024 | 4,8700 | 4,9600 | 4,8200 | 4,8800 | 4,8800 | 3.094.800 |
| 25 jun 2024 | 4,9100 | 4,9800 | 4,8900 | 4,9100 | 4,9100 | 3.814.700 |
| 24 jun 2024 | 5,0700 | 5,1100 | 4,9300 | 4,9300 | 4,9300 | 4.816.600 |
| 21 jun 2024 | 5,0600 | 5,1000 | 4,9800 | 5,0400 | 5,0400 | 7.692.800 |
| 20 jun 2024 | 5,0800 | 5,1600 | 5,0300 | 5,0900 | 5,0900 | 7.365.900 |
| 18 jun 2024 | 4,8600 | 5,0100 | 4,8200 | 4,9900 | 4,9900 | 5.698.200 |
| 17 jun 2024 | 4,8600 | 4,9400 | 4,8200 | 4,8700 | 4,8700 | 5.320.700 |
| 14 jun 2024 | 4,9900 | 4,9900 | 4,8600 | 4,8900 | 4,8900 | 6.603.600 |
| 13 jun 2024 | 4,9900 | 5,0300 | 4,8000 | 4,8800 | 4,8800 | 8.749.700 |
| 12 jun 2024 | 5,1200 | 5,1800 | 4,9900 | 5,0100 | 5,0100 | 6.992.400 |
| 11 jun 2024 | 5,0000 | 5,1000 | 4,9400 | 4,9600 | 4,9600 | 5.870.300 |
| 10 jun 2024 | 5,0400 | 5,1000 | 4,9200 | 5,0700 | 5,0700 | 7.541.500 |
| 07 jun 2024 | 5,0800 | 5,1200 | 4,9700 | 4,9700 | 4,9700 | 10.187.800 |
| 06 jun 2024 | 5,1100 | 5,3700 | 5,0400 | 5,2900 | 5,2900 | 26.640.300 |
| 05 jun 2024 | 5,3100 | 5,3400 | 4,8200 | 5,0700 | 5,0700 | 31.118.800 |
| 04 jun 2024 | 6,0700 | 6,0800 | 5,8600 | 5,9100 | 5,9100 | 6.886.300 |
| 03 jun 2024 | 6,2500 | 6,2800 | 6,1000 | 6,2000 | 6,2000 | 4.206.400 |
| 31 may 2024 | 6,2700 | 6,3200 | 6,1000 | 6,2400 | 6,2400 | 6.499.500 |
| 30 may 2024 | 6,1600 | 6,3000 | 6,1600 | 6,2300 | 6,2300 | 4.598.300 |
| 29 may 2024 | 6,1500 | 6,2600 | 6,1100 | 6,1900 | 6,1900 | 4.954.800 |
| 28 may 2024 | 6,3300 | 6,3600 | 6,1800 | 6,2600 | 6,2600 | 7.926.800 |
| 24 may 2024 | 5,9000 | 6,1400 | 5,8500 | 6,0800 | 6,0800 | 9.214.800 |
| 23 may 2024 | 5,6400 | 5,8100 | 5,6300 | 5,7900 | 5,7900 | 6.970.100 |
| 22 may 2024 | 5,7500 | 5,8400 | 5,6300 | 5,7100 | 5,7100 | 7.485.300 |
| 21 may 2024 | 5,8500 | 5,9200 | 5,7600 | 5,8300 | 5,8300 | 7.272.500 |
| 20 may 2024 | 5,9300 | 5,9900 | 5,7600 | 5,9200 | 5,9200 | 7.062.000 |
| 17 may 2024 | 5,5000 | 5,8400 | 5,4800 | 5,8400 | 5,8400 | 16.308.000 |
| 16 may 2024 | 5,3000 | 5,4400 | 5,2600 | 5,4300 | 5,4300 | 6.380.900 |
| 15 may 2024 | 5,3300 | 5,4100 | 5,2200 | 5,3500 | 5,3500 | 6.935.900 |
| 14 may 2024 | 5,1100 | 5,2700 | 5,0900 | 5,2500 | 5,2500 | 6.596.100 |
| 13 may 2024 | 5,1400 | 5,2400 | 5,0500 | 5,0800 | 5,0800 | 6.182.500 |
| 10 may 2024 | 5,2100 | 5,2700 | 5,0800 | 5,2100 | 5,2100 | 7.797.800 |
| 09 may 2024 | 4,9000 | 5,2000 | 4,8900 | 5,1800 | 5,1800 | 11.460.600 |
| 08 may 2024 | 4,9000 | 5,1300 | 4,7600 | 4,8100 | 4,8100 | 9.560.000 |
| 07 may 2024 | 4,8900 | 4,9500 | 4,8200 | 4,9400 | 4,9400 | 7.794.900 |
| 06 may 2024 | 4,7400 | 4,9000 | 4,6900 | 4,8500 | 4,8500 | 5.686.400 |
| 03 may 2024 | 4,7200 | 4,7700 | 4,5600 | 4,5900 | 4,5900 | 5.440.700 |
| 02 may 2024 | 4,6300 | 4,7500 | 4,6000 | 4,6800 | 4,6800 | 6.349.600 |
| 01 may 2024 | 4,5900 | 4,8400 | 4,5700 | 4,6900 | 4,6900 | 6.644.000 |
| 30 abr 2024 | 4,5400 | 4,6600 | 4,4700 | 4,5400 | 4,5400 | 5.798.300 |
| 29 abr 2024 | 4,7900 | 4,8400 | 4,6300 | 4,6900 | 4,6900 | 5.620.700 |
| 26 abr 2024 | 4,8400 | 4,8700 | 4,6600 | 4,7700 | 4,7700 | 4.629.100 |
| 25 abr 2024 | 4,6400 | 4,8200 | 4,5700 | 4,7800 | 4,7800 | 6.437.100 |
| 24 abr 2024 | 4,6300 | 4,6900 | 4,5600 | 4,6400 | 4,6400 | 3.741.100 |
| 23 abr 2024 | 4,4500 | 4,6900 | 4,4200 | 4,6600 | 4,6600 | 5.553.200 |
| 22 abr 2024 | 4,3800 | 4,5900 | 4,2900 | 4,4900 | 4,4900 | 5.641.700 |
| 19 abr 2024 | 4,5000 | 4,7300 | 4,5000 | 4,6500 | 4,6500 | 5.309.600 |
| 18 abr 2024 | 4,6000 | 4,6500 | 4,5100 | 4,5100 | 4,5100 | 3.889.700 |
| 17 abr 2024 | 4,5600 | 4,6700 | 4,4900 | 4,5700 | 4,5700 | 6.661.400 |
| 16 abr 2024 | 4,4400 | 4,5700 | 4,3900 | 4,5400 | 4,5400 | 8.069.200 |
| 15 abr 2024 | 4,6600 | 4,6900 | 4,5200 | 4,5800 | 4,5800 | 6.723.000 |
| 12 abr 2024 | 4,9000 | 4,9400 | 4,5600 | 4,6100 | 4,6100 | 12.744.500 |
| 11 abr 2024 | 4,7900 | 4,8300 | 4,6300 | 4,7700 | 4,7700 | 5.492.100 |
| 10 abr 2024 | 4,5700 | 4,8200 | 4,4300 | 4,7400 | 4,7400 | 8.149.300 |
| 09 abr 2024 | 4,7900 | 4,9200 | 4,7400 | 4,8000 | 4,8000 | 8.380.100 |
| 08 abr 2024 | 4,8000 | 4,8900 | 4,6200 | 4,6800 | 4,6800 | 7.842.100 |
| 05 abr 2024 | 4,4000 | 4,7600 | 4,3500 | 4,7100 | 4,7100 | 10.941.600 |
| 04 abr 2024 | 4,4800 | 4,7000 | 4,4100 | 4,5300 | 4,5300 | 13.301.600 |
| 03 abr 2024 | 4,0300 | 4,6000 | 4,0100 | 4,5700 | 4,5700 | 15.107.000 |
| 02 abr 2024 | 3,8500 | 4,0300 | 3,8300 | 4,0200 | 4,0200 | 8.285.400 |
| 01 abr 2024 | 3,8500 | 3,8700 | 3,7200 | 3,8300 | 3,8300 | 6.628.100 |
| 28 mar 2024 | 3,6700 | 3,7700 | 3,6300 | 3,7300 | 3,7300 | 4.550.800 |
| 27 mar 2024 | 3,4900 | 3,6300 | 3,4800 | 3,6200 | 3,6200 | 2.891.900 |
| 26 mar 2024 | 3,5600 | 3,5600 | 3,4600 | 3,4700 | 3,4700 | 3.489.400 |
| 25 mar 2024 | 3,4400 | 3,5700 | 3,4300 | 3,4800 | 3,4800 | 3.639.700 |
| 22 mar 2024 | 3,4200 | 3,4900 | 3,3600 | 3,3900 | 3,3900 | 3.646.500 |
| 21 mar 2024 | 3,5800 | 3,6000 | 3,4300 | 3,4300 | 3,4300 | 5.528.200 |
| 20 mar 2024 | 3,2500 | 3,5600 | 3,2300 | 3,5100 | 3,5100 | 7.112.700 |
| 19 mar 2024 | 3,3000 | 3,3700 | 3,2700 | 3,2800 | 3,2800 | 4.184.200 |
| 18 mar 2024 | 3,4200 | 3,4500 | 3,3500 | 3,3500 | 3,3500 | 4.135.400 |
| 15 mar 2024 | 3,4000 | 3,4600 | 3,3400 | 3,4400 | 3,4400 | 5.415.900 |
| 14 mar 2024 | 3,4100 | 3,4300 | 3,3400 | 3,3700 | 3,3700 | 4.906.800 |
| 13 mar 2024 | 3,3900 | 3,5000 | 3,3700 | 3,4400 | 3,4400 | 5.770.800 |
| 12 mar 2024 | 3,3200 | 3,3900 | 3,2500 | 3,3900 | 3,3900 | 5.113.600 |
| 11 mar 2024 | 3,2400 | 3,4400 | 3,2000 | 3,4000 | 3,4000 | 7.474.300 |
| 08 mar 2024 | 3,2600 | 3,3000 | 3,1600 | 3,2400 | 3,2400 | 8.514.200 |
| 07 mar 2024 | 3,0700 | 3,2400 | 2,9300 | 3,2400 | 3,2400 | 8.867.600 |
| 06 mar 2024 | 3,0200 | 3,1300 | 3,0000 | 3,0600 | 3,0600 | 5.538.900 |
| 05 mar 2024 | 3,0900 | 3,1600 | 2,9600 | 3,0100 | 3,0100 | 7.469.900 |
| *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.