Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.667,16 +231,04 (+0,41%)
Organization of Football Prognostics S.A. (GF8.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:20AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 09 may 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 08 may 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 07 may 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 06 may 2024 | 15,80 | 15,81 | 15,80 | 15,81 | 15,81 | 360 |
| 03 may 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 02 may 2024 | 15,42 | 15,80 | 15,42 | 15,76 | 15,76 | 246 |
| 30 abr 2024 | 15,66 | 16,01 | 15,66 | 15,81 | 15,81 | 825 |
| 29 abr 2024 | 16,50 | 16,50 | 15,76 | 15,76 | 15,76 | 740 |
| 29 abr 2024 | 0.610526 Dividendo | |||||
| 26 abr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 15,92 | - |
| 25 abr 2024 | 16,40 | 17,06 | 16,40 | 17,06 | 16,43 | 791 |
| 24 abr 2024 | 16,70 | 17,30 | 16,52 | 16,95 | 16,32 | 4600 |
| 23 abr 2024 | 16,44 | 16,92 | 16,44 | 16,86 | 16,24 | 97 |
| 22 abr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 15,77 | - |
| 19 abr 2024 | 15,96 | 16,55 | 15,96 | 16,55 | 15,94 | 120 |
| 18 abr 2024 | 16,00 | 16,39 | 16,00 | 16,39 | 15,78 | 360 |
| 17 abr 2024 | 15,90 | 16,44 | 15,90 | 16,44 | 15,83 | 180 |
| 16 abr 2024 | 16,02 | 16,29 | 15,87 | 16,20 | 15,60 | 380 |
| 15 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,51 | - |
| 12 abr 2024 | 16,03 | 16,18 | 16,03 | 16,18 | 15,58 | 682 |
| 11 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,41 | - |
| 10 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,41 | - |
| 09 abr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,33 | - |
| 08 abr 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 15,78 | 240 |
| 05 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,41 | - |
| 04 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,41 | - |
| 03 abr 2024 | 16,11 | 16,39 | 16,11 | 16,39 | 15,78 | 125 |
| 02 abr 2024 | 16,70 | 16,70 | 16,50 | 16,50 | 15,89 | 1300 |
| 28 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,60 | - |
| 27 mar 2024 | 16,05 | 16,42 | 16,05 | 16,21 | 15,61 | 321 |
| 26 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 15,68 | - |
| 25 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 15,68 | - |
| 22 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 15,68 | - |
| 21 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 15,78 | - |
| 20 mar 2024 | 16,38 | 16,38 | 16,28 | 16,28 | 15,68 | 200 |
| 19 mar 2024 | 16,74 | 17,09 | 16,50 | 16,50 | 15,89 | 400 |
| 18 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 16,74 | 800 |
| 15 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,04 | - |
| 14 mar 2024 | 16,93 | 17,00 | 16,93 | 17,00 | 16,37 | 600 |
| 13 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,99 | - |
| 12 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 15,92 | - |
| 11 mar 2024 | 16,68 | 17,00 | 16,68 | 16,98 | 16,35 | 955 |
| 08 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,10 | - |
| 07 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 15,78 | - |
| 06 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,04 | - |
| 05 mar 2024 | 17,10 | 17,30 | 17,10 | 17,30 | 16,66 | 1422 |
| 04 mar 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,27 | - |
| 01 mar 2024 | 16,42 | 17,19 | 16,42 | 17,19 | 16,56 | 30 |
| 29 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 16,56 | 590 |
| 28 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,08 | - |
| 27 feb 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,75 | - |
| 26 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,36 | 100 |
| 23 feb 2024 | 15,85 | 15,89 | 15,85 | 15,89 | 15,30 | 200 |
| 22 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 15,45 | - |
| 21 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 15,45 | 150 |
| 20 feb 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 15,58 | - |
| 19 feb 2024 | 16,51 | 16,60 | 16,19 | 16,60 | 15,99 | 536 |
| 16 feb 2024 | 16,24 | 16,24 | 16,10 | 16,10 | 15,51 | 1575 |
| 15 feb 2024 | 16,15 | 16,48 | 16,15 | 16,47 | 15,86 | 157 |
| 14 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 15,55 | - |
| 13 feb 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 15,68 | - |
| 12 feb 2024 | 16,29 | 16,75 | 16,29 | 16,75 | 16,13 | 370 |
| 09 feb 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 15,62 | - |
| 08 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 15,64 | - |
| 07 feb 2024 | 16,28 | 16,65 | 16,28 | 16,65 | 16,04 | 1735 |
| 06 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 15,64 | - |
| 05 feb 2024 | 16,13 | 16,45 | 16,13 | 16,30 | 15,70 | 2135 |
| 02 feb 2024 | 16,39 | 16,39 | 15,99 | 16,39 | 15,78 | 1525 |
| 01 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,28 | - |
| 31 ene 2024 | 16,00 | 16,39 | 16,00 | 16,39 | 15,78 | 300 |
| 30 ene 2024 | 16,00 | 16,36 | 16,00 | 16,36 | 15,76 | 60 |
| 29 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,41 | - |
| 26 ene 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 15,42 | - |
| 25 ene 2024 | 16,15 | 16,39 | 16,15 | 16,39 | 15,78 | 60 |
| 24 ene 2024 | 15,87 | 16,27 | 15,87 | 16,15 | 15,55 | 560 |
| 23 ene 2024 | 15,86 | 16,15 | 15,86 | 16,05 | 15,46 | 240 |
| 22 ene 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,09 | - |
| 19 ene 2024 | 15,80 | 16,00 | 15,80 | 16,00 | 15,41 | 40 |
| 18 ene 2024 | 15,76 | 15,82 | 15,76 | 15,82 | 15,24 | 3 |
| 17 ene 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 14,94 | - |
| 16 ene 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 14,99 | - |
| 15 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 14,89 | - |
| 12 ene 2024 | 15,75 | 15,91 | 15,46 | 15,46 | 14,89 | 1763 |
| 11 ene 2024 | 15,56 | 16,15 | 15,56 | 16,15 | 15,55 | 550 |
| 10 ene 2024 | 15,95 | 16,03 | 15,95 | 16,03 | 15,44 | 220 |
| 09 ene 2024 | 15,69 | 16,07 | 15,69 | 16,07 | 15,48 | 1235 |
| 08 ene 2024 | 15,94 | 16,09 | 15,94 | 16,09 | 15,50 | 475 |
| 05 ene 2024 | 15,55 | 15,89 | 15,55 | 15,80 | 15,22 | 1150 |
| 04 ene 2024 | 15,41 | 15,92 | 15,41 | 15,92 | 15,33 | 100 |
| 03 ene 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 14,75 | - |
| 02 ene 2024 | 15,21 | 15,59 | 15,21 | 15,59 | 15,01 | 600 |
| 29 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,54 | - |
| 28 dic 2023 | 15,26 | 15,52 | 15,26 | 15,51 | 14,94 | 780 |
| 27 dic 2023 | 15,70 | 15,70 | 15,50 | 15,50 | 14,93 | 1375 |
| 22 dic 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 14,64 | - |
| 21 dic 2023 | 15,21 | 15,21 | 15,21 | 15,21 | 14,65 | - |
| 20 dic 2023 | 15,45 | 15,45 | 15,45 | 15,45 | 14,88 | 100 |
| 19 dic 2023 | 15,08 | 15,08 | 15,08 | 15,08 | 14,52 | - |
| 18 dic 2023 | 15,88 | 15,88 | 15,25 | 15,25 | 14,69 | 1100 |
| *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.