Mercados españoles cerrados en 3 hrs 18 min
IBEX 35
11.054,50 -64,40 (-0,58%) Euro Stoxx 50
4.914,47 -21,50 (-0,44%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,42 +0,41 (+0,48%) Oro
2.325,40 -5,40 (-0,23%) Bitcoin EUR
57.477,84 +348,61 (+0,61%)
Fabryki Mebli FORTE S.A. (FTE.WA)
Warsaw - Warsaw Precio demorado. Divisa en PLN
Añadir a la lista de favoritos
A partir del 01:47PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PLNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 21,90 | 22,00 | 21,40 | 22,00 | 22,00 | 1348 |
| 25 jun 2024 | 22,00 | 22,00 | 21,50 | 21,90 | 21,90 | 219 |
| 24 jun 2024 | 22,40 | 22,40 | 21,90 | 21,90 | 21,90 | 990 |
| 21 jun 2024 | 21,30 | 22,70 | 21,00 | 22,70 | 22,70 | 4131 |
| 20 jun 2024 | 21,30 | 21,50 | 21,00 | 21,30 | 21,30 | 1942 |
| 19 jun 2024 | 21,50 | 21,50 | 21,00 | 21,30 | 21,30 | 1524 |
| 18 jun 2024 | 21,90 | 22,00 | 21,20 | 21,30 | 21,30 | 1626 |
| 17 jun 2024 | 21,60 | 22,00 | 21,30 | 21,80 | 21,80 | 876 |
| 14 jun 2024 | 21,50 | 21,60 | 21,20 | 21,60 | 21,60 | 1793 |
| 13 jun 2024 | 22,20 | 22,20 | 21,40 | 21,80 | 21,80 | 3263 |
| 12 jun 2024 | 22,00 | 22,20 | 21,80 | 22,20 | 22,20 | 523 |
| 11 jun 2024 | 22,40 | 22,40 | 21,90 | 22,30 | 22,30 | 1723 |
| 10 jun 2024 | 22,40 | 22,40 | 21,20 | 22,40 | 22,40 | 4022 |
| 07 jun 2024 | 22,30 | 22,40 | 22,20 | 22,40 | 22,40 | 318 |
| 06 jun 2024 | 22,30 | 22,40 | 22,20 | 22,40 | 22,40 | 543 |
| 05 jun 2024 | 22,30 | 22,40 | 22,30 | 22,40 | 22,40 | 173 |
| 04 jun 2024 | 22,70 | 22,70 | 22,60 | 22,60 | 22,60 | 263 |
| 03 jun 2024 | 22,40 | 22,80 | 22,40 | 22,70 | 22,70 | 17.198 |
| 31 may 2024 | 22,30 | 22,60 | 22,30 | 22,30 | 22,30 | 502 |
| 29 may 2024 | 22,90 | 22,90 | 22,20 | 22,50 | 22,50 | 3085 |
| 28 may 2024 | 23,00 | 23,00 | 22,80 | 23,00 | 23,00 | 163 |
| 27 may 2024 | 23,40 | 23,40 | 23,00 | 23,00 | 23,00 | 726 |
| 24 may 2024 | 23,10 | 23,40 | 22,80 | 23,40 | 23,40 | 29.265 |
| 23 may 2024 | 22,70 | 23,10 | 22,70 | 23,10 | 23,10 | 4675 |
| 22 may 2024 | 22,50 | 22,60 | 22,30 | 22,60 | 22,60 | 2282 |
| 21 may 2024 | 22,50 | 22,60 | 22,10 | 22,50 | 22,50 | 2357 |
| 20 may 2024 | 22,80 | 22,80 | 22,50 | 22,70 | 22,70 | 6927 |
| 17 may 2024 | 22,90 | 22,90 | 22,40 | 22,80 | 22,80 | 2819 |
| 16 may 2024 | 22,90 | 22,90 | 22,70 | 22,90 | 22,90 | 565 |
| 15 may 2024 | 23,00 | 23,20 | 22,60 | 22,90 | 22,90 | 9771 |
| 14 may 2024 | 22,90 | 22,90 | 22,60 | 22,90 | 22,90 | 1938 |
| 13 may 2024 | 23,20 | 23,20 | 22,60 | 22,70 | 22,70 | 2903 |
| 10 may 2024 | 23,00 | 23,00 | 22,70 | 22,90 | 22,90 | 4478 |
| 09 may 2024 | 23,20 | 23,20 | 22,70 | 23,00 | 23,00 | 81.156 |
| 08 may 2024 | 23,00 | 23,20 | 22,60 | 23,00 | 23,00 | 1151 |
| 07 may 2024 | 23,20 | 23,20 | 22,70 | 23,00 | 23,00 | 397 |
| 06 may 2024 | 23,10 | 23,20 | 21,80 | 23,20 | 23,20 | 10.978 |
| 02 may 2024 | 23,00 | 23,20 | 22,90 | 23,10 | 23,10 | 1258 |
| 30 abr 2024 | 22,90 | 23,00 | 22,70 | 23,00 | 23,00 | 58 |
| 29 abr 2024 | 23,00 | 23,00 | 22,60 | 22,90 | 22,90 | 962 |
| 26 abr 2024 | 23,10 | 23,10 | 22,80 | 23,00 | 23,00 | 368 |
| 25 abr 2024 | 23,40 | 23,40 | 22,90 | 23,00 | 23,00 | 533 |
| 24 abr 2024 | 23,30 | 23,40 | 23,20 | 23,40 | 23,40 | 3167 |
| 23 abr 2024 | 23,30 | 23,40 | 23,10 | 23,10 | 23,10 | 413 |
| 22 abr 2024 | 22,50 | 23,40 | 22,50 | 23,30 | 23,30 | 2491 |
| 19 abr 2024 | 22,70 | 22,90 | 22,60 | 22,90 | 22,90 | 1156 |
| 18 abr 2024 | 22,80 | 22,80 | 22,40 | 22,70 | 22,70 | 879 |
| 17 abr 2024 | 22,60 | 23,20 | 22,40 | 22,70 | 22,70 | 3701 |
| 16 abr 2024 | 22,70 | 22,90 | 22,60 | 22,90 | 22,90 | 1530 |
| 15 abr 2024 | 22,90 | 23,10 | 22,80 | 23,00 | 23,00 | 354 |
| 12 abr 2024 | 22,90 | 23,30 | 22,90 | 22,90 | 22,90 | 13.779 |
| 11 abr 2024 | 23,10 | 23,10 | 22,60 | 22,90 | 22,90 | 854 |
| 10 abr 2024 | 22,70 | 23,20 | 22,60 | 23,00 | 23,00 | 5612 |
| 09 abr 2024 | 22,50 | 23,00 | 22,50 | 22,80 | 22,80 | 879 |
| 08 abr 2024 | 22,90 | 22,90 | 22,50 | 22,60 | 22,60 | 725 |
| 05 abr 2024 | 23,00 | 23,00 | 22,30 | 22,80 | 22,80 | 1948 |
| 04 abr 2024 | 23,10 | 23,10 | 22,70 | 22,70 | 22,70 | 521 |
| 03 abr 2024 | 23,20 | 23,20 | 22,90 | 23,10 | 23,10 | 131 |
| 02 abr 2024 | 23,00 | 23,20 | 22,80 | 23,20 | 23,20 | 4671 |
| 28 mar 2024 | 23,10 | 23,20 | 22,90 | 23,00 | 23,00 | 2253 |
| 27 mar 2024 | 23,50 | 23,50 | 23,00 | 23,10 | 23,10 | 3465 |
| 26 mar 2024 | 23,30 | 23,50 | 23,10 | 23,20 | 23,20 | 1284 |
| 25 mar 2024 | 23,30 | 23,50 | 23,00 | 23,10 | 23,10 | 7659 |
| 22 mar 2024 | 23,10 | 23,30 | 22,90 | 23,00 | 23,00 | 2751 |
| 21 mar 2024 | 23,10 | 23,50 | 23,00 | 23,00 | 23,00 | 1787 |
| 20 mar 2024 | 22,80 | 23,50 | 22,80 | 23,40 | 23,40 | 1094 |
| 19 mar 2024 | 22,80 | 23,10 | 22,80 | 23,00 | 23,00 | 257 |
| 18 mar 2024 | 23,80 | 23,80 | 23,00 | 23,30 | 23,30 | 4820 |
| 15 mar 2024 | 23,20 | 23,90 | 22,60 | 23,90 | 23,90 | 4144 |
| 14 mar 2024 | 22,70 | 23,60 | 22,60 | 23,10 | 23,10 | 4195 |
| 13 mar 2024 | 23,50 | 23,50 | 22,70 | 22,80 | 22,80 | 2848 |
| 12 mar 2024 | 23,40 | 23,70 | 23,10 | 23,20 | 23,20 | 5164 |
| 11 mar 2024 | 23,50 | 23,50 | 23,10 | 23,10 | 23,10 | 646 |
| 08 mar 2024 | 23,40 | 23,50 | 23,00 | 23,50 | 23,50 | 3648 |
| 07 mar 2024 | 23,10 | 23,50 | 22,60 | 23,50 | 23,50 | 5351 |
| 06 mar 2024 | 23,10 | 23,40 | 23,10 | 23,10 | 23,10 | 230 |
| 05 mar 2024 | 23,40 | 23,40 | 23,00 | 23,00 | 23,00 | 615 |
| 04 mar 2024 | 23,00 | 23,40 | 23,00 | 23,40 | 23,40 | 1959 |
| 01 mar 2024 | 23,50 | 23,50 | 22,70 | 23,50 | 23,50 | 6121 |
| 29 feb 2024 | 23,60 | 23,60 | 23,20 | 23,50 | 23,50 | 832 |
| 28 feb 2024 | 23,60 | 23,60 | 22,70 | 23,50 | 23,50 | 4631 |
| 27 feb 2024 | 23,60 | 23,80 | 22,90 | 23,60 | 23,60 | 5350 |
| 26 feb 2024 | 23,70 | 23,70 | 23,30 | 23,50 | 23,50 | 1425 |
| 23 feb 2024 | 23,70 | 24,00 | 23,30 | 23,70 | 23,70 | 3658 |
| 22 feb 2024 | 23,50 | 23,80 | 23,20 | 23,80 | 23,80 | 2982 |
| 21 feb 2024 | 23,20 | 23,50 | 23,20 | 23,20 | 23,20 | 590 |
| 20 feb 2024 | 23,50 | 23,60 | 23,20 | 23,30 | 23,30 | 1266 |
| 19 feb 2024 | 23,20 | 23,50 | 23,20 | 23,30 | 23,30 | 521 |
| 16 feb 2024 | 23,50 | 23,50 | 23,30 | 23,30 | 23,30 | 376 |
| 15 feb 2024 | 23,50 | 23,60 | 23,20 | 23,50 | 23,50 | 1232 |
| 14 feb 2024 | 23,10 | 23,60 | 23,10 | 23,50 | 23,50 | 958 |
| 13 feb 2024 | 23,50 | 23,50 | 22,90 | 23,10 | 23,10 | 1063 |
| 12 feb 2024 | 22,90 | 23,50 | 22,60 | 23,10 | 23,10 | 3005 |
| 09 feb 2024 | 22,70 | 23,10 | 22,50 | 23,00 | 23,00 | 1541 |
| 08 feb 2024 | 23,20 | 23,20 | 22,40 | 23,00 | 23,00 | 2843 |
| 07 feb 2024 | 23,80 | 23,80 | 23,20 | 23,30 | 23,30 | 237 |
| 06 feb 2024 | 23,50 | 23,60 | 23,00 | 23,60 | 23,60 | 2120 |
| 05 feb 2024 | 23,20 | 23,70 | 23,10 | 23,50 | 23,50 | 1830 |
| 02 feb 2024 | 23,60 | 23,60 | 23,10 | 23,20 | 23,20 | 2168 |
| 01 feb 2024 | 23,00 | 23,60 | 22,80 | 23,60 | 23,60 | 1711 |
| *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.