Mercados españoles abiertos en 8 hrs 53 min

Fortescue Ltd (FVJ.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,40-0,10 (-0,61%)
Al cierre: 04:37PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202416,2516,4016,2516,4016,401300
07 may 202416,3216,5216,3216,5016,50553
06 may 202416,2016,2016,2016,2016,20258
03 may 202415,6615,6815,6615,6815,68550
02 may 202415,6015,8015,6015,8015,802900
30 abr 202415,8216,0015,8215,9015,90440
29 abr 202415,8615,8615,8615,8615,86800
26 abr 202415,4715,8415,4715,7015,703439
25 abr 202415,1515,1715,0315,0315,03676
24 abr 202415,0415,4415,0415,4415,445223
23 abr 202414,8015,0614,8015,0615,061583
22 abr 202414,8415,0814,8415,0815,081983
19 abr 202414,9014,9014,9014,9014,90800
18 abr 202415,0515,0915,0515,0915,09216
17 abr 202414,9915,4714,9915,4515,457362
16 abr 202415,1815,4015,1015,1015,108146
15 abr 202415,6115,7815,5415,7215,722025
12 abr 202415,5915,9015,5915,8515,852986
11 abr 202415,6015,7415,6015,7415,74503
10 abr 202415,6015,6015,6015,6015,60240
09 abr 202415,3315,5315,3015,5315,532032
08 abr 202415,0515,3815,0515,3815,381223
05 abr 202414,9815,0014,9815,0015,0045
04 abr 202415,0415,2014,9515,2015,201646
03 abr 202415,3615,3615,1515,1515,152422
02 abr 202415,4515,5015,2915,3515,352652
28 mar 202415,3915,6015,3915,6015,601610
27 mar 202415,2615,2615,0915,1615,162250
26 mar 202415,1015,4015,1015,3015,301250
25 mar 202415,1515,5015,1515,4015,406466
22 mar 202414,9515,0014,9014,9714,973242
21 mar 202415,2115,3115,0515,3115,313637
20 mar 202415,0415,0414,7614,9214,921817
19 mar 202414,6414,8014,6414,7514,75450
18 mar 202414,2214,4414,1414,3514,352872
15 mar 202414,4214,6014,3514,3514,352829
14 mar 202414,7814,8314,7814,8314,83270
13 mar 202414,8915,0214,7315,0215,027576
12 mar 202414,8515,0414,8514,9514,952781
11 mar 202415,2415,2415,0615,0615,064230
08 mar 202415,6015,8015,6015,6515,65776
07 mar 202415,6315,8015,6315,7215,721735
06 mar 202415,3215,5615,3215,5615,561250
05 mar 202415,3215,5015,2515,4515,453235
04 mar 202415,3015,3615,1515,1515,151170
01 mar 202415,7515,9015,7515,9015,90860
29 feb 202415,6015,7115,5615,7115,711310
28 feb 202415,5515,7615,5515,6215,621317
28 feb 20241.08 Dividendo
27 feb 202416,7016,7216,7016,7215,641022
26 feb 202417,0017,1016,7616,7615,681937
23 feb 202416,9817,2216,9817,1016,001260
22 feb 202416,7016,9516,7016,8615,772626
21 feb 202416,5516,5616,3516,5615,494245
20 feb 202417,1717,4316,8517,1016,006731
19 feb 202417,5017,6217,3517,6216,4816.324
16 feb 202417,2717,7017,2517,7016,5612.060
15 feb 202417,1517,3417,1517,3416,227542
14 feb 202416,6216,6516,6216,6215,55930
13 feb 202417,0617,2016,8516,8515,763374
12 feb 202417,0717,3617,0717,3616,243085
09 feb 202416,9317,1416,9317,1316,02288
08 feb 202417,1417,2017,1217,1216,01250
07 feb 202417,1017,2017,1017,2016,091850
06 feb 202416,9017,1016,8516,9515,863820
05 feb 202417,3817,5917,2817,2816,162850
02 feb 202417,9217,9317,7417,7416,594389
01 feb 202417,7617,9417,7017,8716,723380
31 ene 202417,8918,1817,8918,1016,933906
30 ene 202418,0418,1317,9517,9516,792990
29 ene 202417,6617,7017,6617,7016,56400
26 ene 202417,4117,4117,2917,2916,17200
25 ene 202417,3817,5017,3817,5016,37715
24 ene 202417,1217,3817,1217,2016,092719
23 ene 202416,9317,1516,9317,1516,044205
22 ene 202416,8816,8816,7816,7815,70190
19 ene 202416,5716,7016,5716,7015,62400
18 ene 202416,1816,3516,1816,3515,292535
17 ene 202416,0516,1016,0016,1015,061076
16 ene 202416,0916,2916,0916,2915,241195
15 ene 202416,7016,7016,6516,6515,573560
12 ene 202416,5716,7016,5716,5715,501550
11 ene 202416,5816,5816,1616,2515,205205
10 ene 202416,9216,9216,9216,9215,8395
09 ene 202417,0617,2017,0617,1016,00462
08 ene 202416,9017,0016,7417,0015,906562
05 ene 202417,2017,3017,0317,3016,1813.756
04 ene 202417,8417,9817,8117,8116,662392
03 ene 202417,7017,8017,6017,6016,462866
02 ene 202418,0218,2018,0018,0516,882342
29 dic 202317,8217,9517,8117,9016,742055
28 dic 202317,8318,0517,8317,8816,721766
27 dic 202317,5017,8017,5017,7016,561916
22 dic 202317,3717,6017,3717,6016,461297
21 dic 202317,1817,3117,0617,3116,193700
20 dic 202317,1217,3216,9017,2016,092887
19 dic 202317,1717,4017,1217,2016,091239
18 dic 202316,9517,1516,8517,1016,009709
15 dic 202316,8216,9116,7016,9015,813008
14 dic 202316,7416,8516,5516,8015,714817
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...