Mercados españoles abiertos en 4 hrs 55 min

Fortescue Metals Group Ltd (FVJ.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,19-0,26 (-1,58%)
Al cierre: 08:00AM 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 202416,1916,1916,1916,1916,192
07 may 202416,4516,4516,4516,4516,45-
06 may 202415,9215,9215,9215,9215,92-
03 may 202415,7315,7315,7315,7315,73-
02 may 202415,7015,7015,7015,7015,70-
30 abr 202415,9115,9115,9115,9115,91-
29 abr 202415,7415,7415,7415,7415,74-
26 abr 202415,6015,6015,6015,6015,602
25 abr 202415,1515,2615,1515,2615,26164
24 abr 202415,0315,0315,0315,0315,03-
23 abr 202414,8514,8514,8014,8014,8014
22 abr 202414,8514,8514,8514,8514,85-
19 abr 202414,8514,8514,8514,8514,85-
18 abr 202415,1015,1015,1015,1015,10-
17 abr 202414,9914,9914,9914,9914,99-
16 abr 202415,1215,1215,1215,1215,12-
15 abr 202415,5615,5615,5615,5615,56-
12 abr 202415,5815,5815,5815,5815,58-
11 abr 202415,6015,6015,6015,6015,60-
10 abr 202415,6015,6015,6015,6015,60-
09 abr 202415,3215,3215,3215,3215,32-
08 abr 202415,0815,0815,0815,0815,08-
05 abr 202414,9514,9514,9514,9514,95-
04 abr 202415,0115,0115,0115,0115,01-
03 abr 202415,1515,1515,1515,1515,15-
02 abr 202415,5015,5015,5015,5015,50-
28 mar 202415,4315,4315,4315,4315,43-
27 mar 202415,1015,1015,1015,1015,10-
26 mar 202415,1015,1015,1015,1015,10-
25 mar 202415,2715,3615,2715,3615,36100
22 mar 202415,1015,1015,1015,1015,10-
21 mar 202415,1415,1415,1415,1415,14-
20 mar 202414,7214,7214,7214,7214,72-
19 mar 202414,6114,6114,6114,6114,61-
18 mar 202414,2314,2314,2314,2314,23-
15 mar 202414,5014,5014,4114,4114,41401
14 mar 202414,6614,6614,6614,6614,66-
13 mar 202414,8114,8114,8114,8114,81-
12 mar 202414,9514,9514,9514,9514,95-
11 mar 202415,1615,1615,1615,1615,16-
08 mar 202415,8015,8015,8015,8015,80-
07 mar 202415,6315,6315,6315,6315,63-
06 mar 202415,3215,3215,3215,3215,32-
05 mar 202415,2415,4015,2415,4015,40320
04 mar 202415,3215,3215,0515,0515,05750
01 mar 202415,7615,9315,7615,8215,82402
29 feb 202415,5515,5515,5515,5515,55-
28 feb 202415,5215,6015,5215,6015,60257
28 feb 20241.08 Dividendo
27 feb 202416,6716,8816,6716,8815,8040
26 feb 202417,0017,0017,0017,0015,92-
23 feb 202417,0017,0017,0017,0015,91-
22 feb 202416,7016,7016,7016,7015,64-
21 feb 202416,5016,5016,4316,4315,38121
20 feb 202417,1717,1717,0017,0015,91500
19 feb 202417,5017,6517,5017,6516,52500
16 feb 202417,2017,4817,2017,4816,36490
15 feb 202416,9817,4016,9817,4016,28100
14 feb 202416,6616,8916,6616,8915,8125
13 feb 202417,0317,0317,0317,0315,94-
12 feb 202417,0917,1817,0917,1816,09500
09 feb 202417,0017,0017,0017,0015,92-
08 feb 202417,1117,1117,1117,1116,02-
07 feb 202417,0817,0817,0817,0815,99-
06 feb 202416,9116,9116,8516,8515,77350
05 feb 202417,5217,5917,5217,5916,46120
02 feb 202417,9117,9117,9117,9116,76-
01 feb 202417,8517,8517,8517,8516,71-
31 ene 202417,9217,9217,9217,9216,77-
30 ene 202418,0318,0818,0318,0816,93120
29 ene 202417,5617,5617,5617,5616,44-
26 ene 202417,3917,3917,3917,3916,27-
25 ene 202417,4017,4017,4017,4016,29-
24 ene 202417,0117,2117,0117,2116,11293
23 ene 202416,8516,8516,8516,8515,78-
22 ene 202416,7216,7216,7216,7215,65-
19 ene 202416,5816,5816,5816,5815,51-
18 ene 202416,1716,2116,1716,2115,17500
17 ene 202416,1616,1616,1616,1615,12-
16 ene 202416,3116,3116,1416,1415,112
15 ene 202416,5116,5116,5116,5115,46-
12 ene 202416,5116,5116,5116,5115,46-
11 ene 202416,5016,5016,5016,5015,45-
10 ene 202416,8116,8116,8116,8115,73-
09 ene 202417,0417,0417,0417,0415,95-
08 ene 202417,0117,0116,9016,9015,82788
05 ene 202417,0317,0317,0317,0315,95-
04 ene 202417,8117,8117,8117,8116,67-
03 ene 202417,7017,7017,7017,7016,57-
02 ene 202418,0218,1917,9917,9916,83150
29 dic 202317,8317,9317,8117,8116,67250
28 dic 202317,8117,8117,8117,8116,67239
27 dic 202317,5117,5117,5117,5116,39-
22 dic 202317,3517,3517,3517,3516,24-
21 dic 202317,1417,1417,1417,1416,04-
20 dic 202317,1217,1216,9217,0215,93710
19 dic 202317,1017,1017,1017,1016,01-
18 dic 202316,8316,8316,8316,8315,76-
15 dic 202316,8316,8316,8316,8315,76-
14 dic 202316,7516,7516,7516,7515,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...