Mercados españoles cerrados
S&P 500
5.158,10 +30,31 (+0,59%) Nasdaq
16.275,21 +118,88 (+0,74%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0782 +0,0015 (+0,14%) Petróleo Brent
83,42 +0,46 (+0,55%) Bitcoin EUR
59.003,51 -725,96 (-1,22%)
Fortitude Gold Corporation (FTCO)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:28AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4,9500 | 4,9600 | 4,8201 | 4,8300 | 4,8300 | 15.826 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 4,9800 | 4,9800 | 4,8500 | 4,8900 | 4,8900 | 18.700 |
| 01 may 2024 | 4,9500 | 5,0000 | 4,9000 | 4,9400 | 4,9400 | 28.700 |
| 30 abr 2024 | 4,8500 | 5,0000 | 4,8100 | 4,9000 | 4,9000 | 23.300 |
| 29 abr 2024 | 5,1000 | 5,1600 | 4,8900 | 4,9400 | 4,9400 | 32.200 |
| 26 abr 2024 | 5,1200 | 5,1200 | 5,0000 | 5,0100 | 5,0100 | 31.100 |
| 25 abr 2024 | 5,0800 | 5,1000 | 5,0000 | 5,1000 | 5,1000 | 30.400 |
| 24 abr 2024 | 4,9800 | 5,1600 | 4,9430 | 5,0100 | 5,0100 | 32.300 |
| 23 abr 2024 | 4,9700 | 5,0000 | 4,8700 | 4,9800 | 4,9800 | 27.500 |
| 22 abr 2024 | 4,6000 | 4,9900 | 4,5500 | 4,9100 | 4,9100 | 68.300 |
| 19 abr 2024 | 4,6600 | 4,7200 | 4,5600 | 4,6300 | 4,6300 | 39.400 |
| 18 abr 2024 | 4,8800 | 5,0100 | 4,5800 | 4,6400 | 4,6400 | 45.100 |
| 18 abr 2024 | 0.04 Dividendo | |||||
| 17 abr 2024 | 4,6000 | 5,1000 | 4,6000 | 4,9510 | 4,9110 | 109.800 |
| 16 abr 2024 | 4,9400 | 4,9800 | 4,5400 | 4,5600 | 4,5232 | 208.700 |
| 15 abr 2024 | 4,9900 | 5,0070 | 4,9100 | 4,9670 | 4,9269 | 54.200 |
| 12 abr 2024 | 5,3000 | 5,3000 | 4,9100 | 5,0000 | 4,9596 | 359.700 |
| 11 abr 2024 | 5,3200 | 5,3300 | 5,2300 | 5,2600 | 5,2175 | 59.600 |
| 10 abr 2024 | 5,2700 | 5,3600 | 5,2600 | 5,2900 | 5,2473 | 41.500 |
| 09 abr 2024 | 5,3100 | 5,3100 | 5,2100 | 5,2600 | 5,2175 | 84.600 |
| 08 abr 2024 | 5,4300 | 5,4500 | 5,2600 | 5,2800 | 5,2373 | 65.100 |
| 05 abr 2024 | 5,2200 | 5,4300 | 5,2200 | 5,4300 | 5,3861 | 110.900 |
| 04 abr 2024 | 5,2500 | 5,3500 | 5,2100 | 5,2800 | 5,2373 | 108.300 |
| 03 abr 2024 | 5,2100 | 5,3500 | 5,1670 | 5,2000 | 5,1580 | 87.300 |
| 02 abr 2024 | 5,4300 | 5,4300 | 5,1500 | 5,1900 | 5,1481 | 70.100 |
| 01 abr 2024 | 5,4000 | 5,6000 | 5,2500 | 5,3050 | 5,2621 | 119.700 |
| 28 mar 2024 | 5,2300 | 5,6400 | 5,2300 | 5,4600 | 5,4159 | 84.100 |
| 27 mar 2024 | 5,1600 | 5,3100 | 5,1600 | 5,2200 | 5,1778 | 27.200 |
| 26 mar 2024 | 5,3720 | 5,4350 | 5,1450 | 5,2200 | 5,1778 | 57.800 |
| 25 mar 2024 | 5,6200 | 5,7000 | 5,3100 | 5,3300 | 5,2869 | 90.900 |
| 22 mar 2024 | 5,7200 | 5,7900 | 5,6100 | 5,6300 | 5,5845 | 34.400 |
| 21 mar 2024 | 5,5600 | 5,8000 | 5,5600 | 5,7700 | 5,7234 | 59.900 |
| 20 mar 2024 | 5,6100 | 5,7500 | 5,4100 | 5,6500 | 5,6044 | 108.600 |
| 19 mar 2024 | 5,4700 | 5,6200 | 5,4600 | 5,5800 | 5,5349 | 51.200 |
| 18 mar 2024 | 5,3400 | 5,6000 | 5,3040 | 5,5500 | 5,5052 | 89.700 |
| 18 mar 2024 | 0.04 Dividendo | |||||
| 15 mar 2024 | 5,3800 | 5,4800 | 5,3300 | 5,4180 | 5,3346 | 43.000 |
| 14 mar 2024 | 5,4200 | 5,4200 | 5,2800 | 5,4000 | 5,3168 | 57.100 |
| 13 mar 2024 | 5,1700 | 5,4000 | 5,1500 | 5,3900 | 5,3070 | 94.000 |
| 12 mar 2024 | 4,9300 | 5,1800 | 4,8700 | 5,1500 | 5,0707 | 90.300 |
| 11 mar 2024 | 4,3900 | 4,9600 | 4,3600 | 4,8000 | 4,7261 | 165.900 |
| 08 mar 2024 | 4,3800 | 4,3900 | 4,3400 | 4,3850 | 4,3175 | 82.800 |
| 07 mar 2024 | 4,4300 | 4,4300 | 4,2800 | 4,3800 | 4,3125 | 136.000 |
| 06 mar 2024 | 4,4100 | 4,4700 | 4,3300 | 4,3900 | 4,3224 | 116.200 |
| 05 mar 2024 | 4,4440 | 4,4600 | 4,3200 | 4,4100 | 4,3421 | 138.200 |
| 04 mar 2024 | 4,4500 | 4,4900 | 4,4000 | 4,4500 | 4,3815 | 163.000 |
| 01 mar 2024 | 4,4300 | 4,5400 | 4,3700 | 4,4500 | 4,3815 | 122.900 |
| 29 feb 2024 | 4,4500 | 4,4900 | 4,3300 | 4,4400 | 4,3716 | 179.600 |
| 28 feb 2024 | 4,5400 | 4,5500 | 4,3800 | 4,5100 | 4,4405 | 194.400 |
| 27 feb 2024 | 4,5800 | 4,5800 | 4,3800 | 4,4700 | 4,4012 | 94.800 |
| 26 feb 2024 | 4,4900 | 4,6400 | 4,3200 | 4,5900 | 4,5193 | 161.900 |
| 23 feb 2024 | 4,4800 | 4,5000 | 4,4100 | 4,4900 | 4,4208 | 70.600 |
| 22 feb 2024 | 4,4950 | 4,5100 | 4,4300 | 4,4900 | 4,4208 | 60.700 |
| 21 feb 2024 | 4,5600 | 4,5600 | 4,4600 | 4,4950 | 4,4258 | 93.400 |
| 20 feb 2024 | 4,6700 | 4,7000 | 4,4700 | 4,5500 | 4,4799 | 159.500 |
| 16 feb 2024 | 4,7900 | 4,8500 | 4,5700 | 4,6900 | 4,6178 | 67.700 |
| 16 feb 2024 | 0.04 Dividendo | |||||
| 15 feb 2024 | 4,7900 | 4,8700 | 4,7170 | 4,7700 | 4,6571 | 60.000 |
| 14 feb 2024 | 4,7500 | 4,8900 | 4,6800 | 4,7990 | 4,6855 | 62.400 |
| 13 feb 2024 | 4,9300 | 4,9400 | 4,6700 | 4,7220 | 4,6103 | 50.800 |
| 12 feb 2024 | 4,6500 | 5,0000 | 4,6500 | 4,7600 | 4,6474 | 101.000 |
| 09 feb 2024 | 4,5900 | 4,6400 | 4,3710 | 4,6400 | 4,5302 | 214.600 |
| 08 feb 2024 | 4,7500 | 4,7500 | 4,3800 | 4,6200 | 4,5107 | 143.400 |
| 07 feb 2024 | 4,8400 | 4,9500 | 4,5900 | 4,7300 | 4,6181 | 92.700 |
| 06 feb 2024 | 4,5100 | 4,9600 | 4,2280 | 4,8400 | 4,7255 | 362.200 |
| 05 feb 2024 | 5,1200 | 5,1600 | 3,6100 | 4,5900 | 4,4814 | 692.400 |
| 02 feb 2024 | 5,2900 | 5,2900 | 5,1100 | 5,1200 | 4,9989 | 313.700 |
| 01 feb 2024 | 5,8100 | 5,8100 | 5,0100 | 5,3800 | 5,2527 | 449.900 |
| 31 ene 2024 | 5,9600 | 5,9600 | 5,7900 | 5,8450 | 5,7067 | 153.400 |
| 30 ene 2024 | 5,9700 | 5,9800 | 5,9300 | 5,9600 | 5,8190 | 46.700 |
| 29 ene 2024 | 5,9900 | 5,9900 | 5,9500 | 5,9800 | 5,8385 | 36.200 |
| 26 ene 2024 | 5,9900 | 6,0000 | 5,9000 | 5,9800 | 5,8385 | 57.900 |
| 25 ene 2024 | 5,9900 | 6,0000 | 5,9040 | 5,9700 | 5,8288 | 91.900 |
| 24 ene 2024 | 6,0500 | 6,0500 | 5,9600 | 5,9800 | 5,8385 | 59.300 |
| 23 ene 2024 | 6,0000 | 6,1000 | 6,0000 | 6,0400 | 5,8971 | 70.400 |
| 22 ene 2024 | 6,0900 | 6,1000 | 6,0000 | 6,0800 | 5,9362 | 63.200 |
| 19 ene 2024 | 6,1000 | 6,1800 | 6,0400 | 6,1000 | 5,9557 | 52.700 |
| 18 ene 2024 | 6,2500 | 6,2500 | 6,0700 | 6,1000 | 5,9557 | 82.800 |
| 18 ene 2024 | 0.04 Dividendo | |||||
| 17 ene 2024 | 6,2500 | 6,3900 | 6,2200 | 6,2600 | 6,0728 | 54.300 |
| 16 ene 2024 | 6,2000 | 6,5000 | 6,1700 | 6,2500 | 6,0631 | 170.800 |
| 12 ene 2024 | 6,1900 | 6,2400 | 6,1700 | 6,2000 | 6,0146 | 41.300 |
| 11 ene 2024 | 6,1700 | 6,2000 | 6,1400 | 6,1800 | 5,9952 | 21.100 |
| 10 ene 2024 | 6,1700 | 6,1950 | 6,1300 | 6,1700 | 5,9855 | 42.100 |
| 09 ene 2024 | 6,1600 | 6,1700 | 6,0900 | 6,1700 | 5,9855 | 37.500 |
| 08 ene 2024 | 6,0600 | 6,1600 | 6,0200 | 6,1100 | 5,9273 | 77.300 |
| 05 ene 2024 | 6,0300 | 6,0900 | 6,0100 | 6,0200 | 5,8400 | 25.300 |
| 04 ene 2024 | 6,0200 | 6,1230 | 5,9600 | 6,0950 | 5,9128 | 96.300 |
| 03 ene 2024 | 6,0000 | 6,0800 | 5,9850 | 6,0200 | 5,8400 | 31.400 |
| 02 ene 2024 | 5,9700 | 6,1100 | 5,9700 | 6,0700 | 5,8885 | 77.800 |
| 29 dic 2023 | 6,0700 | 6,1300 | 5,9300 | 5,9600 | 5,7818 | 77.400 |
| 28 dic 2023 | 5,9900 | 6,0700 | 5,9000 | 6,0300 | 5,8497 | 128.200 |
| 27 dic 2023 | 6,0700 | 6,1000 | 6,0000 | 6,0340 | 5,8536 | 46.100 |
| 26 dic 2023 | 6,0500 | 6,1000 | 5,9700 | 6,0700 | 5,8885 | 92.900 |
| 22 dic 2023 | 6,0900 | 6,1400 | 5,9800 | 6,0300 | 5,8497 | 89.000 |
| 21 dic 2023 | 6,0400 | 6,1000 | 6,0000 | 6,0800 | 5,8982 | 62.300 |
| 20 dic 2023 | 6,0900 | 6,1600 | 6,0200 | 6,0700 | 5,8885 | 52.000 |
| 19 dic 2023 | 6,0800 | 6,1900 | 6,0800 | 6,1340 | 5,9506 | 37.300 |
| 18 dic 2023 | 6,1300 | 6,1550 | 6,0600 | 6,1500 | 5,9661 | 52.800 |
| *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.