Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0771 +0,0044 (+0,41%) Petróleo Brent
82,37 -0,66 (-0,79%) Oro
2.307,00 -2,60 (-0,11%) Bitcoin EUR
57.469,81 +2.552,06 (+4,65%)
FirstRand Limited (FSRA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 579 |
| 02 may 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3000 | 3,3000 | 579 |
| 30 abr 2024 | 3,2000 | 3,3200 | 3,2000 | 3,3200 | 3,3200 | 200 |
| 29 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 26 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 25 abr 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 450 |
| 24 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 23 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 22 abr 2024 | 2,9000 | 3,0400 | 2,9000 | 3,0400 | 3,0400 | 24 |
| 19 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 18 abr 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 123 |
| 17 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 16 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 15 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 12 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 11 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 10 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 09 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 08 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 04 abr 2024 | 2,9600 | 3,1000 | 2,9600 | 3,1000 | 3,1000 | 331 |
| 03 abr 2024 | 2,9600 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 250 |
| 02 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 27 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 26 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 26 mar 2024 | 2 Dividendo | |||||
| 25 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | 320 |
| 22 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 0,9932 | - |
| 21 mar 2024 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 1,0195 | 700 |
| 20 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | - |
| 19 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | - |
| 18 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,0063 | - |
| 15 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 14 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 13 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 12 mar 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 1,0195 | 300 |
| 11 mar 2024 | 3,1000 | 3,1800 | 3,1000 | 3,1800 | 1,0458 | 154 |
| 08 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 07 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 06 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,0063 | - |
| 05 mar 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 1,0063 | 2000 |
| 04 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 01 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
| 29 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
| 28 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 27 feb 2024 | 3,0600 | 3,1400 | 3,0600 | 3,0800 | 1,0129 | 1684 |
| 26 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 23 feb 2024 | 3,1800 | 3,2400 | 3,1800 | 3,2400 | 1,0655 | 400 |
| 22 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1,0458 | - |
| 21 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 20 feb 2024 | 3,1200 | 3,2000 | 3,1200 | 3,2000 | 1,0523 | 1600 |
| 19 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 16 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
| 15 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 14 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
| 13 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 12 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 09 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 08 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
| 07 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 06 feb 2024 | 3,2400 | 3,3000 | 3,2400 | 3,3000 | 1,0852 | 279 |
| 05 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
| 02 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
| 01 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,0787 | - |
| 31 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 30 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
| 29 ene 2024 | 3,2800 | 3,3400 | 3,2800 | 3,3400 | 1,0984 | 100 |
| 26 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | - |
| 25 ene 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,0787 | - |
| 24 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
| 23 ene 2024 | 3,1800 | 3,2800 | 3,1800 | 3,2800 | 1,0787 | 342 |
| 22 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
| 19 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 18 ene 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 1,0523 | 200 |
| 17 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
| 16 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | - |
| 15 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 12 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 11 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 10 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 09 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1,1444 | - |
| 08 ene 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,1247 | - |
| 05 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,1181 | - |
| 04 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,1181 | - |
| 03 ene 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,1576 | - |
| 02 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1,1773 | - |
| 29 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,1576 | - |
| 28 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 1,1642 | - |
| 27 dic 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1,1444 | - |
| 22 dic 2023 | 3,3600 | 3,4400 | 3,3600 | 3,4400 | 1,1313 | 150 |
| 21 dic 2023 | 3,4400 | 3,5000 | 3,4400 | 3,5000 | 1,1510 | 36 |
| 20 dic 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,1115 | - |
| 19 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,1050 | - |
| 18 dic 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | 100 |
| 15 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,1181 | - |
| 14 dic 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,0787 | - |
| 13 dic 2023 | 3,1600 | 3,3000 | 3,1600 | 3,3000 | 1,0852 | 1475 |
| 12 dic 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | 1500 |
| 11 dic 2023 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 1,0523 | 1000 |
| *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.