Mercados españoles cerrados

First Quantum Minerals Ltd (IZ1.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,53-0,33 (-2,77%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202411,5311,5311,5311,5311,53-
02 may 202411,8511,8511,8511,8511,85-
30 abr 202412,0412,2512,0412,2512,25250
29 abr 202412,4512,4512,0412,0412,0421
26 abr 202411,0111,0111,0111,0111,01-
25 abr 202410,7910,7910,7910,7910,79-
24 abr 202410,6910,6910,6910,6910,69-
23 abr 202410,9010,9010,9010,9010,90-
22 abr 202410,9010,9010,9010,9010,90-
19 abr 202410,9010,9010,9010,9010,90-
18 abr 202410,1410,149,759,759,75402
17 abr 202410,4610,4610,4610,4610,46-
16 abr 202410,2210,2210,2210,2210,22-
15 abr 202410,5010,5010,5010,5010,50-
12 abr 202410,8910,8910,8910,8910,89-
11 abr 202410,8910,8910,8910,8910,89-
10 abr 202410,8910,8910,8910,8910,89-
09 abr 202410,5110,5110,5110,5110,51-
08 abr 202410,2810,7010,2810,7010,70200
05 abr 202410,2710,2710,2710,2710,27-
04 abr 202410,2710,2710,2710,2710,27-
03 abr 202410,0110,0110,0110,0110,01-
02 abr 20249,919,919,919,919,91-
28 mar 20249,599,599,599,599,59-
27 mar 20249,139,139,139,139,13-
26 mar 20249,329,329,329,329,32-
25 mar 20249,389,389,389,389,38-
22 mar 20249,519,519,519,519,51-
21 mar 20249,979,979,979,979,97-
20 mar 20249,979,979,979,979,97-
19 mar 202410,1110,1110,1110,1110,11-
18 mar 202410,1110,1110,1110,1110,11-
15 mar 20249,639,639,639,639,63-
14 mar 202410,0010,0010,0010,0010,00-
13 mar 20248,958,958,958,958,95-
12 mar 20248,958,958,958,958,95-
11 mar 20248,929,108,929,109,10170
08 mar 20248,868,868,868,868,86-
07 mar 20249,209,209,209,209,20-
06 mar 20249,369,369,369,369,36-
05 mar 20249,199,199,199,199,19-
04 mar 20248,708,708,708,708,70-
01 mar 20248,698,698,698,698,69-
29 feb 20248,448,448,448,448,44-
28 feb 20248,448,448,448,448,44-
27 feb 20248,448,448,448,448,44-
26 feb 20248,508,508,508,508,50-
23 feb 20248,508,508,508,508,50-
22 feb 20247,927,927,927,927,92-
21 feb 20247,927,927,927,927,92-
20 feb 20248,288,288,288,288,28-
19 feb 20248,288,288,288,288,28-
16 feb 20248,158,158,158,158,15-
15 feb 20248,078,078,078,078,07-
14 feb 20248,078,078,078,078,07-
13 feb 20248,368,368,368,368,36-
12 feb 20248,368,368,368,368,36-
09 feb 20248,408,408,408,408,40-
08 feb 20248,408,408,408,408,40-
07 feb 20248,568,568,568,568,56-
06 feb 20248,548,548,548,548,54-
05 feb 20248,578,578,578,578,57-
02 feb 20248,598,598,598,598,59-
01 feb 20248,468,468,468,468,46-
31 ene 20248,808,808,808,808,80-
30 ene 20248,698,698,698,698,69-
29 ene 20248,688,688,688,688,68-
26 ene 20248,518,518,518,518,51-
25 ene 20248,518,518,518,518,51-
24 ene 20248,578,578,578,578,57-
23 ene 20248,258,258,258,258,25-
22 ene 20248,558,558,558,558,55-
19 ene 20248,558,558,558,558,55-
18 ene 20248,688,688,688,688,68-
17 ene 20249,189,189,189,189,18-
16 ene 20249,049,049,049,049,04-
15 ene 20248,818,818,818,818,81-
12 ene 20248,818,818,818,818,81-
11 ene 20248,618,618,618,618,61-
10 ene 20248,658,658,658,658,65-
09 ene 20248,868,868,868,868,86-
08 ene 20248,868,868,868,868,86-
05 ene 20249,009,009,009,009,00-
04 ene 20249,059,609,059,059,051670
03 ene 20248,148,148,148,148,14-
02 ene 20247,487,487,487,487,48-
29 dic 20237,607,607,597,597,59-
28 dic 20237,617,617,617,617,61-
27 dic 20237,577,577,577,577,57-
22 dic 20237,217,217,217,217,21-
21 dic 20237,157,157,157,157,15-
20 dic 20237,387,387,387,387,38-
19 dic 20237,217,217,217,217,21-
18 dic 20237,057,387,057,387,38714
15 dic 20237,057,057,057,057,05-
14 dic 20237,167,167,167,167,16-
13 dic 20236,636,636,636,636,63-
12 dic 20236,836,836,836,836,83-
11 dic 20237,157,157,157,157,15-
08 dic 20237,207,207,207,207,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...