Mercados españoles cerrados
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,36 +0,40 (+0,48%) Bitcoin EUR
58.743,64 -439,84 (-0,74%)
Fortescue Metals Group Ltd (FVJ.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | 50 |
| 03 may 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 02 may 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 30 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 29 abr 2024 | 15,51 | 15,82 | 15,51 | 15,82 | 15,82 | 50 |
| 26 abr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 25 abr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 24 abr 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 23 abr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 22 abr 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 19 abr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 18 abr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 17 abr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 16 abr 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 15 abr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 12 abr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 11 abr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 10 abr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 09 abr 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 08 abr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 05 abr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 04 abr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 03 abr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 02 abr 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 28 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 27 mar 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 26 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 25 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 22 mar 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 21 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 20 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 19 mar 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 18 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 15 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 14 mar 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 13 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 12 mar 2024 | 14,89 | 15,01 | 14,89 | 15,01 | 15,01 | 332 |
| 11 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 08 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 07 mar 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 06 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 05 mar 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 04 mar 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 01 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 29 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 28 feb 2024 | 15,54 | 15,74 | 15,54 | 15,74 | 15,74 | 318 |
| 28 feb 2024 | 1.08 Dividendo | |||||
| 27 feb 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 15,48 | - |
| 26 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 15,76 | - |
| 23 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 15,89 | - |
| 22 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 15,61 | - |
| 21 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,42 | - |
| 20 feb 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 15,95 | - |
| 19 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,36 | - |
| 16 feb 2024 | 17,14 | 17,72 | 17,14 | 17,72 | 16,56 | 55 |
| 15 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 15,87 | - |
| 14 feb 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 15,57 | - |
| 13 feb 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 15,92 | - |
| 12 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,08 | 15 |
| 09 feb 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 15,86 | - |
| 08 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 15,99 | - |
| 07 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 15,97 | - |
| 06 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 15,75 | - |
| 05 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 16,26 | - |
| 02 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 16,74 | - |
| 01 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 16,59 | - |
| 31 ene 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 16,75 | - |
| 30 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 16,78 | - |
| 29 ene 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 16,41 | - |
| 26 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,27 | - |
| 25 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,27 | - |
| 24 ene 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 15,90 | - |
| 23 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 15,68 | - |
| 22 ene 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 15,60 | - |
| 19 ene 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 15,49 | - |
| 18 ene 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 15,10 | - |
| 17 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 14,98 | - |
| 16 ene 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 15,20 | - |
| 15 ene 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 15,37 | - |
| 12 ene 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 15,37 | - |
| 11 ene 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 15,38 | - |
| 10 ene 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 15,63 | - |
| 09 ene 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 15,92 | - |
| 08 ene 2024 | 16,81 | 17,02 | 16,81 | 17,02 | 15,91 | 40 |
| 05 ene 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 15,91 | - |
| 04 ene 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 16,64 | - |
| 03 ene 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 16,54 | - |
| 02 ene 2024 | 17,95 | 18,00 | 17,95 | 18,00 | 16,83 | 78 |
| 29 dic 2023 | 17,79 | 17,79 | 17,79 | 17,79 | 16,63 | - |
| 28 dic 2023 | 17,69 | 17,89 | 17,69 | 17,89 | 16,72 | 165 |
| 27 dic 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 16,32 | - |
| 22 dic 2023 | 17,37 | 17,39 | 17,35 | 17,35 | 16,22 | 1306 |
| 21 dic 2023 | 17,06 | 17,06 | 17,06 | 17,06 | 15,94 | - |
| 20 dic 2023 | 17,14 | 17,14 | 17,10 | 17,10 | 15,98 | 50 |
| 19 dic 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 15,90 | - |
| 18 dic 2023 | 16,82 | 16,82 | 16,82 | 16,82 | 15,72 | - |
| 15 dic 2023 | 16,85 | 16,85 | 16,85 | 16,85 | 15,75 | - |
| 14 dic 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 15,66 | - |
| 13 dic 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 14,98 | - |
| 12 dic 2023 | 15,84 | 15,84 | 15,84 | 15,84 | 14,81 | - |
| *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.