Mercados españoles cerrados

Foralex, SICAV, S.A. (S1064.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,27+1,53 (+18,56%)
Al cierre: 03:26PM CEST
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202410,3010,3010,3010,3010,30-
11 abr 202410,2910,2910,2910,2910,29-
10 abr 202410,3210,3210,3210,3210,32-
09 abr 202410,3210,3210,3210,3210,32-
08 abr 202410,3610,3610,3610,3610,36-
05 abr 202410,3510,3510,3510,3510,35-
04 abr 202410,3710,3710,3710,3710,37-
03 abr 202410,3710,3710,3710,3710,37-
02 abr 202410,3610,3610,3610,3610,36-
28 mar 202410,3110,3110,3110,3110,31-
27 mar 202410,2910,2910,2910,2910,29-
26 mar 202410,2810,2810,2810,2810,28-
25 mar 202410,2610,2610,2610,2610,26-
22 mar 202410,2210,2210,2210,2210,22-
21 mar 202410,2210,2210,2210,2210,22-
20 mar 202410,1910,1910,1910,1910,19-
19 mar 202410,1810,1810,1810,1810,18-
18 mar 202410,1610,1610,1610,1610,16-
15 mar 202410,1610,1610,1610,1610,16-
14 mar 202410,1410,1410,1410,1410,14-
13 mar 202410,1210,1210,1210,1210,12-
12 mar 202410,1010,1010,1010,1010,10-
11 mar 202410,1010,1010,1010,1010,10-
08 mar 202410,0610,0610,0610,0610,06-
07 mar 202410,0310,0310,0310,0310,03-
06 mar 202410,0310,0310,0310,0310,03-
05 mar 202410,0310,0310,0310,0310,03-
04 mar 202410,0310,0310,0310,0310,03-
01 mar 202410,0110,0110,0110,0110,01-
29 feb 202410,0210,0210,0210,0210,02-
28 feb 202410,0210,0210,0210,0210,02-
27 feb 202410,0410,0410,0410,0410,04-
26 feb 202410,0310,0310,0310,0310,03-
23 feb 202410,0010,0010,0010,0010,00-
22 feb 20249,999,999,999,999,99-
21 feb 20249,989,989,989,989,98-
20 feb 20249,959,959,959,959,95-
19 feb 20249,979,979,979,979,97-
16 feb 20249,979,979,979,979,97-
15 feb 20249,979,979,979,979,97-
14 feb 20249,979,979,979,979,97-
13 feb 20249,939,939,939,939,93-
12 feb 20249,939,939,939,939,93-
09 feb 20249,939,939,939,939,93-
08 feb 20249,969,969,969,969,96-
07 feb 20249,929,929,929,929,92-
06 feb 20249,959,959,959,959,95-
05 feb 20249,939,939,939,939,93-
02 feb 20249,949,949,949,949,94-
01 feb 20249,929,929,929,929,92-
31 ene 20249,909,909,909,909,90-
30 ene 20249,919,919,919,919,91-
29 ene 20249,949,949,949,949,94-
26 ene 20249,969,969,969,969,96-
25 ene 20249,949,949,949,949,94-
24 ene 2024------
23 ene 2024------
22 ene 20249,919,919,919,919,91-
19 ene 20249,909,909,909,909,90-
18 ene 20249,939,939,939,939,93-
17 ene 20249,949,949,949,949,94-
16 ene 20249,949,949,949,949,94-
15 ene 20249,919,919,919,919,91-
12 ene 20249,939,939,939,939,93-
11 ene 20249,969,969,969,969,96-
10 ene 20249,989,989,989,989,98-
09 ene 20249,969,969,969,969,96-
08 ene 20249,959,959,959,959,95-
05 ene 20249,929,929,929,929,92-
04 ene 20249,949,949,949,949,94-
03 ene 20249,889,889,889,889,88-
02 ene 20249,889,889,889,889,88-
29 dic 20239,899,899,899,899,89-
28 dic 20239,899,899,899,899,89-
27 dic 20239,889,889,889,889,88-
22 dic 20239,879,879,879,879,87-
21 dic 20239,879,879,879,879,87-
20 dic 20239,869,869,869,869,86-
19 dic 20239,879,879,879,879,87-
18 dic 20239,869,869,869,869,86-
15 dic 20239,889,889,889,889,88-
14 dic 20239,929,929,929,929,92-
13 dic 20239,959,959,959,959,95-
12 dic 20239,949,949,949,949,94-
11 dic 20239,919,919,919,919,91-
08 dic 20239,939,939,939,939,93-
07 dic 20239,939,939,939,939,93-
06 dic 20239,929,929,929,929,92-
05 dic 20239,919,919,919,919,91-
04 dic 20239,919,919,919,919,91-
01 dic 20239,889,889,889,889,88-
30 nov 20239,879,879,879,879,87-
29 nov 20239,869,869,869,869,86-
28 nov 20239,879,879,879,879,87-
27 nov 20239,869,869,869,869,86-
24 nov 20239,859,859,859,859,85-
23 nov 20239,839,839,839,839,83-
22 nov 20239,839,839,839,839,83-
21 nov 20239,829,829,829,829,82-
20 nov 20239,809,809,809,809,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...