Mercados españoles abiertos en 8 hrs 55 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,13 (-0,16%) Bitcoin EUR
59.293,45 -66,27 (-0,11%)
Fortescue Metals Group Ltd (FVJ.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:34PM 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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | 15,58 | 15,87 | 15,54 | 15,87 | 15,87 | - |
| 02 may 2024 | 15,45 | 15,48 | 15,45 | 15,48 | 15,48 | 4 |
| 30 abr 2024 | 16,01 | 16,09 | 15,70 | 16,03 | 16,03 | 4185 |
| 29 abr 2024 | 15,53 | 15,91 | 15,53 | 15,91 | 15,91 | 20 |
| 26 abr 2024 | 15,46 | 15,72 | 15,46 | 15,58 | 15,58 | 2951 |
| 25 abr 2024 | 15,05 | 15,19 | 15,04 | 15,04 | 15,04 | 6375 |
| 24 abr 2024 | 15,03 | 15,39 | 15,03 | 15,39 | 15,39 | 2100 |
| 23 abr 2024 | 14,85 | 14,85 | 14,72 | 14,75 | 14,75 | - |
| 22 abr 2024 | 14,85 | 15,15 | 14,77 | 15,15 | 15,15 | 3933 |
| 19 abr 2024 | 14,58 | 14,66 | 14,58 | 14,66 | 14,66 | - |
| 18 abr 2024 | 14,95 | 15,20 | 14,94 | 15,20 | 15,20 | 25 |
| 17 abr 2024 | 14,99 | 15,38 | 14,99 | 15,38 | 15,38 | 1950 |
| 16 abr 2024 | 15,12 | 15,12 | 14,97 | 14,97 | 14,97 | - |
| 15 abr 2024 | 15,75 | 15,88 | 15,55 | 15,88 | 15,88 | 66 |
| 12 abr 2024 | 15,58 | 15,95 | 15,58 | 15,92 | 15,92 | 771 |
| 11 abr 2024 | 15,77 | 15,77 | 15,60 | 15,60 | 15,60 | 5 |
| 10 abr 2024 | 15,60 | 16,04 | 15,52 | 16,04 | 16,04 | 3993 |
| 09 abr 2024 | 15,50 | 15,55 | 15,33 | 15,55 | 15,55 | 1470 |
| 08 abr 2024 | 15,08 | 15,39 | 15,04 | 15,39 | 15,39 | 12.190 |
| 05 abr 2024 | 14,96 | 15,10 | 14,96 | 15,10 | 15,10 | 7 |
| 04 abr 2024 | 15,01 | 15,31 | 15,01 | 15,02 | 15,02 | 100 |
| 03 abr 2024 | 15,16 | 15,61 | 15,16 | 15,61 | 15,61 | 411 |
| 02 abr 2024 | 15,50 | 15,50 | 15,43 | 15,43 | 15,43 | 89 |
| 28 mar 2024 | 15,41 | 15,41 | 15,36 | 15,37 | 15,37 | 180 |
| 27 mar 2024 | 15,10 | 15,26 | 15,10 | 15,26 | 15,26 | 1775 |
| 26 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | 475 |
| 25 mar 2024 | 15,16 | 15,49 | 15,16 | 15,49 | 15,49 | 930 |
| 22 mar 2024 | 15,03 | 15,03 | 14,94 | 14,94 | 14,94 | 600 |
| 21 mar 2024 | 15,14 | 15,14 | 15,09 | 15,09 | 15,09 | - |
| 20 mar 2024 | 14,74 | 14,90 | 14,74 | 14,90 | 14,90 | 70 |
| 19 mar 2024 | 14,61 | 14,80 | 14,48 | 14,49 | 14,49 | 41 |
| 18 mar 2024 | 14,15 | 14,48 | 14,15 | 14,25 | 14,25 | 1915 |
| 15 mar 2024 | 14,41 | 14,60 | 14,41 | 14,42 | 14,42 | 1309 |
| 14 mar 2024 | 14,72 | 14,73 | 14,72 | 14,73 | 14,73 | 1051 |
| 13 mar 2024 | 14,72 | 14,90 | 14,72 | 14,90 | 14,90 | 975 |
| 12 mar 2024 | 14,82 | 15,00 | 14,82 | 15,00 | 15,00 | 100 |
| 11 mar 2024 | 15,06 | 15,22 | 15,00 | 15,00 | 15,00 | 1800 |
| 08 mar 2024 | 15,51 | 15,56 | 15,51 | 15,56 | 15,56 | - |
| 07 mar 2024 | 15,64 | 15,88 | 15,64 | 15,88 | 15,88 | 275 |
| 06 mar 2024 | 15,32 | 15,44 | 15,31 | 15,38 | 15,38 | 4045 |
| 05 mar 2024 | 15,24 | 15,29 | 15,24 | 15,29 | 15,29 | 95 |
| 04 mar 2024 | 15,46 | 15,46 | 15,09 | 15,09 | 15,09 | 2435 |
| 01 mar 2024 | 15,58 | 15,91 | 15,58 | 15,65 | 15,65 | 350 |
| 29 feb 2024 | 15,55 | 15,55 | 15,51 | 15,51 | 15,51 | 399 |
| 28 feb 2024 | 15,56 | 15,56 | 15,49 | 15,52 | 15,52 | 1130 |
| 28 feb 2024 | 1.08 Dividendo | |||||
| 27 feb 2024 | 16,48 | 16,85 | 16,48 | 16,85 | 15,77 | 1330 |
| 26 feb 2024 | 16,61 | 16,98 | 16,57 | 16,97 | 15,88 | 425 |
| 23 feb 2024 | 17,00 | 17,18 | 16,80 | 17,18 | 16,08 | 95 |
| 22 feb 2024 | 16,70 | 16,89 | 16,70 | 16,89 | 15,81 | 70 |
| 21 feb 2024 | 16,55 | 16,55 | 16,46 | 16,50 | 15,44 | 570 |
| 20 feb 2024 | 17,17 | 17,43 | 16,95 | 17,11 | 16,02 | 21.765 |
| 19 feb 2024 | 17,10 | 17,63 | 17,10 | 17,63 | 16,50 | 10.841 |
| 16 feb 2024 | 17,20 | 17,50 | 17,08 | 17,50 | 16,38 | 3150 |
| 15 feb 2024 | 16,82 | 17,39 | 16,82 | 17,25 | 16,14 | 6603 |
| 14 feb 2024 | 16,66 | 16,70 | 16,66 | 16,70 | 15,63 | 89 |
| 13 feb 2024 | 17,03 | 17,03 | 17,02 | 17,02 | 15,93 | 20 |
| 12 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 15,98 | - |
| 09 feb 2024 | 17,00 | 17,02 | 17,00 | 17,02 | 15,93 | - |
| 08 feb 2024 | 17,18 | 17,18 | 16,97 | 16,97 | 15,88 | 3118 |
| 07 feb 2024 | 17,10 | 17,29 | 17,10 | 17,29 | 16,18 | 154 |
| 06 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 15,82 | 100 |
| 05 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 16,46 | 1000 |
| 02 feb 2024 | 17,91 | 18,09 | 17,89 | 18,07 | 16,91 | 177 |
| 01 feb 2024 | 17,93 | 17,93 | 17,66 | 17,67 | 16,53 | 122 |
| 31 ene 2024 | 17,92 | 18,40 | 17,92 | 18,40 | 17,22 | 83 |
| 30 ene 2024 | 18,04 | 18,13 | 18,04 | 18,13 | 16,96 | 400 |
| 29 ene 2024 | 17,99 | 18,00 | 17,60 | 17,60 | 16,48 | 506 |
| 26 ene 2024 | 17,42 | 17,55 | 17,35 | 17,55 | 16,42 | 2490 |
| 25 ene 2024 | 17,40 | 17,40 | 17,36 | 17,36 | 16,25 | 500 |
| 24 ene 2024 | 17,03 | 17,23 | 17,03 | 17,23 | 16,12 | 2931 |
| 23 ene 2024 | 16,85 | 17,00 | 16,85 | 17,00 | 15,91 | 1250 |
| 22 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 15,63 | - |
| 19 ene 2024 | 16,58 | 16,70 | 16,52 | 16,52 | 15,47 | 2820 |
| 18 ene 2024 | 16,17 | 16,28 | 16,17 | 16,23 | 15,19 | 1645 |
| 17 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 14,97 | - |
| 16 ene 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 15,32 | 115 |
| 15 ene 2024 | 16,59 | 16,73 | 16,59 | 16,73 | 15,66 | 3140 |
| 12 ene 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 15,46 | - |
| 11 ene 2024 | 16,51 | 16,51 | 16,25 | 16,25 | 15,20 | 5530 |
| 10 ene 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 15,75 | - |
| 09 ene 2024 | 17,03 | 17,17 | 17,03 | 17,17 | 16,07 | 1220 |
| 08 ene 2024 | 16,90 | 17,08 | 16,75 | 17,08 | 15,98 | 2152 |
| 05 ene 2024 | 17,30 | 17,30 | 17,03 | 17,03 | 15,94 | 2100 |
| 04 ene 2024 | 17,81 | 17,88 | 17,81 | 17,86 | 16,72 | 1160 |
| 03 ene 2024 | 17,70 | 17,70 | 17,61 | 17,61 | 16,49 | 4420 |
| 02 ene 2024 | 18,05 | 18,19 | 18,05 | 18,10 | 16,94 | 310 |
| 29 dic 2023 | 17,83 | 17,83 | 17,77 | 17,77 | 16,63 | 1040 |
| 28 dic 2023 | 17,81 | 18,06 | 17,81 | 18,06 | 16,90 | 750 |
| 27 dic 2023 | 17,52 | 17,55 | 17,52 | 17,55 | 16,43 | 569 |
| 22 dic 2023 | 17,35 | 17,50 | 17,35 | 17,50 | 16,38 | 2905 |
| 21 dic 2023 | 17,10 | 17,26 | 17,10 | 17,26 | 16,15 | 4155 |
| 20 dic 2023 | 17,17 | 17,25 | 16,98 | 17,20 | 16,10 | 7318 |
| 19 dic 2023 | 17,10 | 17,40 | 17,10 | 17,40 | 16,29 | 1140 |
| 18 dic 2023 | 16,90 | 17,00 | 16,90 | 17,00 | 15,91 | 2692 |
| 15 dic 2023 | 16,90 | 16,90 | 16,90 | 16,90 | 15,82 | 1000 |
| 14 dic 2023 | 16,72 | 16,82 | 16,67 | 16,82 | 15,74 | 9416 |
| 13 dic 2023 | 16,06 | 16,06 | 16,06 | 16,06 | 15,03 | - |
| 12 dic 2023 | 15,92 | 16,12 | 15,80 | 15,80 | 14,79 | 9059 |
| 11 dic 2023 | 15,69 | 15,69 | 15,69 | 15,69 | 14,68 | - |
| *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.