Mercados españoles abiertos en 2 hrs

(JFRNX)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202458,5358,5358,5358,5358,53-
24 jun 202457,9657,9657,9657,9657,96-
21 jun 202458,3358,3358,3358,3358,33-
20 jun 202458,4058,4058,4058,4058,40-
18 jun 202458,5958,5958,5958,5958,59-
17 jun 202458,4558,4558,4558,4558,45-
14 jun 202458,1358,1358,1358,1358,13-
13 jun 202458,2058,2058,2058,2058,20-
12 jun 202458,2058,2058,2058,2058,20-
11 jun 202457,3857,3857,3857,3857,38-
10 jun 202457,1757,1757,1757,1757,17-
07 jun 202456,9556,9556,9556,9556,95-
06 jun 202457,0657,0657,0657,0657,06-
05 jun 202457,0557,0557,0557,0557,05-
04 jun 202455,9155,9155,9155,9155,91-
03 jun 202455,8355,8355,8355,8355,83-
31 may 202455,2555,2555,2555,2555,25-
30 may 202455,2555,2555,2555,2555,25-
29 may 202455,8055,8055,8055,8055,80-
28 may 202456,3156,3156,3156,3156,31-
24 may 202455,9755,9755,9755,9755,97-
23 may 202455,6755,6755,6755,6755,67-
22 may 202455,7355,7355,7355,7355,73-
21 may 202455,8655,8655,8655,8655,86-
20 may 202455,7555,7555,7555,7555,75-
17 may 202455,4755,4755,4755,4755,47-
16 may 202455,4755,4755,4755,4755,47-
15 may 202455,7155,7155,7155,7155,71-
14 may 202454,8754,8754,8754,8754,87-
13 may 202454,5154,5154,5154,5154,51-
10 may 202454,6654,6654,6654,6654,66-
09 may 202454,6154,6154,6154,6154,61-
08 may 202454,4654,4654,4654,4654,46-
07 may 202454,4954,4954,4954,4954,49-
06 may 202454,5054,5054,5054,5054,50-
03 may 202453,7453,7453,7453,7453,74-
02 may 202452,7952,7952,7952,7952,79-
01 may 202452,1352,1352,1352,1352,13-
30 abr 202452,2452,2452,2452,2452,24-
29 abr 202453,0953,0953,0953,0953,09-
26 abr 202453,1753,1753,1753,1753,17-
25 abr 202452,3252,3252,3252,3252,32-
24 abr 202452,8252,8252,8252,8252,82-
23 abr 202452,9752,9752,9752,9752,97-
22 abr 202452,1152,1152,1152,1152,11-
19 abr 202451,6251,6251,6251,6251,62-
18 abr 202452,6152,6152,6152,6152,61-
17 abr 202452,8952,8952,8952,8952,89-
16 abr 202453,4053,4053,4053,4053,40-
15 abr 202453,3553,3553,3553,3553,35-
12 abr 202454,0654,0654,0654,0654,06-
11 abr 202455,0455,0455,0455,0455,04-
10 abr 202454,4554,4554,4554,4554,45-
09 abr 202454,8654,8654,8654,8654,86-
08 abr 202454,8954,8954,8954,8954,89-
05 abr 202455,0055,0055,0055,0055,00-
04 abr 202454,1254,1254,1254,1254,12-
03 abr 202454,9354,9354,9354,9354,93-
02 abr 202454,7754,7754,7754,7754,77-
01 abr 202455,1655,1655,1655,1655,16-
28 mar 202455,2055,2055,2055,2055,20-
27 mar 202455,2355,2355,2355,2355,23-
26 mar 202455,0055,0055,0055,0055,00-
25 mar 202455,1855,1855,1855,1855,18-
22 mar 202455,4455,4455,4455,4455,44-
21 mar 202455,4355,4355,4355,4355,43-
20 mar 202455,1855,1855,1855,1855,18-
19 mar 202454,6754,6754,6754,6754,67-
18 mar 202454,4454,4454,4454,4454,44-
15 mar 202454,1154,1154,1154,1154,11-
14 mar 202454,6254,6254,6254,6254,62-
13 mar 202454,6454,6454,6454,6454,64-
12 mar 202454,7054,7054,7054,7054,70-
11 mar 202453,9053,9053,9053,9053,90-
08 mar 202454,2654,2654,2654,2654,26-
07 mar 202454,8054,8054,8054,8054,80-
06 mar 202454,1254,1254,1254,1254,12-
05 mar 202453,7653,7653,7653,7653,76-
04 mar 202454,4454,4454,4454,4454,44-
01 mar 202454,6754,6754,6754,6754,67-
29 feb 202454,0254,0254,0254,0254,02-
28 feb 202453,7153,7153,7153,7153,71-
27 feb 202453,8053,8053,8053,8053,80-
26 feb 202453,8253,8253,8253,8253,82-
23 feb 202453,9453,9453,9453,9453,94-
22 feb 202454,2254,2254,2254,2254,22-
21 feb 202452,7152,7152,7152,7152,71-
20 feb 202452,6452,6452,6452,6452,64-
16 feb 202453,1453,1453,1453,1453,14-
15 feb 202453,4753,4753,4753,4753,47-
14 feb 202453,3853,3853,3853,3853,38-
13 feb 202452,6752,6752,6752,6752,67-
12 feb 202453,3753,3753,3753,3753,37-
09 feb 202453,5453,5453,5453,5453,54-
08 feb 202453,1053,1053,1053,1053,10-
07 feb 202453,0653,0653,0653,0653,06-
06 feb 202452,4552,4552,4552,4552,45-
05 feb 202452,4952,4952,4952,4952,49-
02 feb 202452,5752,5752,5752,5752,57-
01 feb 202451,4651,4651,4651,4651,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...