Yahoo

Correo

U.S. markets closed

F S&P 500
5,614.50
-7.00(-0.12%)
F Dow Jones
39,632.00
-63.00(-0.16%)
F Nasdaq
20,597.25
-23.50(-0.11%)
E-mini Russell 2000 Index Futur
2,040.20
-2.50(-0.12%)
Petróleo
82.90
-0.26(-0.31%)
Oro
2,393.90
-3.80(-0.16%)

Fortis Inc. (12F.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

36.50

0.00

(0.00%)

Al cierre: 06:17PM CEST

Periodo de tiempo:

08 jul 2023 - 08 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	36.32	36.52	36.32	36.50	36.50	280
04 jul 2024	36.37	36.59	36.28	36.50	36.50	271
03 jul 2024	35.93	35.93	35.93	35.93	35.93	-
02 jul 2024	35.86	36.33	35.86	36.33	36.33	30
01 jul 2024	35.98	36.69	35.98	36.24	36.24	403
28 jun 2024	36.30	36.39	36.23	36.39	36.39	485
27 jun 2024	36.06	36.06	36.06	36.06	36.06	-
26 jun 2024	36.43	36.43	36.43	36.43	36.43	-
25 jun 2024	36.66	36.83	36.31	36.83	36.83	1,000
24 jun 2024	35.84	36.62	35.84	36.62	36.62	1,190
21 jun 2024	35.88	35.99	35.88	35.99	35.99	-
20 jun 2024	35.50	35.62	35.50	35.62	35.62	-
19 jun 2024	35.30	35.80	35.30	35.80	35.80	410
18 jun 2024	36.12	36.28	35.80	35.80	35.80	641
17 jun 2024	36.40	36.64	36.05	36.05	36.05	74
14 jun 2024	36.50	36.50	36.42	36.42	36.42	-
13 jun 2024	36.32	36.32	36.32	36.32	36.32	-
12 jun 2024	36.81	37.10	36.81	37.00	37.00	150
11 jun 2024	36.92	36.92	36.76	36.76	36.76	-
10 jun 2024	37.03	37.50	37.03	37.19	37.19	1,030
07 jun 2024	37.28	37.28	37.11	37.11	37.11	150
06 jun 2024	37.35	37.73	37.35	37.73	37.73	5
05 jun 2024	36.96	37.52	36.91	37.52	37.52	1,470
04 jun 2024	36.47	36.88	36.47	36.88	36.88	133
03 jun 2024	36.75	36.90	36.75	36.90	36.90	107
31 may 2024	35.97	36.48	35.40	36.48	36.48	3,700
30 may 2024	35.38	35.38	35.38	35.38	35.38	-
29 may 2024	36.15	36.16	35.81	35.83	35.83	1,406
28 may 2024	37.40	37.40	36.55	36.55	36.55	100
27 may 2024	37.20	37.20	36.97	36.97	36.97	230
24 may 2024	36.67	36.67	36.67	36.67	36.67	-
23 may 2024	37.31	37.31	36.76	36.76	36.76	680
22 may 2024	37.54	37.78	37.54	37.55	37.55	200
21 may 2024	37.80	37.99	37.65	37.99	37.99	82
20 may 2024	37.29	37.29	37.29	37.29	37.29	-
17 may 2024	37.42	37.42	37.42	37.42	37.42	-
16 may 2024	37.92	38.00	37.70	38.00	38.00	2,580
16 may 2024	0.59 Dividendo
15 may 2024	37.50	38.05	37.50	37.60	37.01	1,360
14 may 2024	37.63	37.63	37.63	37.63	37.04	-
13 may 2024	38.40	38.40	37.91	38.14	37.54	352
10 may 2024	37.80	38.65	37.80	38.65	38.04	252
09 may 2024	37.42	37.42	37.42	37.42	36.83	-
08 may 2024	37.10	37.87	37.10	37.87	37.28	650
07 may 2024	36.90	37.28	36.90	37.04	36.46	77
06 may 2024	37.00	37.12	37.00	37.12	36.54	250
03 may 2024	37.15	37.41	37.15	37.41	36.82	545
02 may 2024	36.96	37.43	36.96	37.43	36.84	1,300
30 abr 2024	36.73	36.98	36.73	36.73	36.15	80
29 abr 2024	36.50	36.50	36.50	36.50	35.93	-
26 abr 2024	36.60	36.82	36.60	36.82	36.24	500
25 abr 2024	36.41	36.82	36.07	36.26	35.69	1,090
24 abr 2024	36.45	36.84	36.26	36.66	36.08	350
23 abr 2024	36.65	36.91	36.40	36.70	36.12	552
22 abr 2024	36.80	36.80	36.21	36.67	36.09	720
19 abr 2024	35.10	36.34	35.10	36.20	35.63	1,233
18 abr 2024	35.66	36.03	35.47	35.47	34.91	672
17 abr 2024	35.02	35.37	34.80	35.01	34.46	520
16 abr 2024	35.19	35.60	34.62	35.30	34.75	1,580
15 abr 2024	36.70	36.70	35.25	35.30	34.75	5,170
12 abr 2024	35.59	35.90	35.44	35.44	34.88	917
11 abr 2024	35.49	36.04	35.32	35.35	34.80	1,550
10 abr 2024	35.99	35.99	35.49	35.49	34.93	50
09 abr 2024	35.98	35.98	35.90	35.90	35.34	-
08 abr 2024	36.20	36.20	35.83	35.83	35.27	70
05 abr 2024	35.86	35.86	35.86	35.86	35.30	-
04 abr 2024	36.26	36.50	36.26	36.50	35.93	400
03 abr 2024	36.40	36.75	36.22	36.22	35.65	25
02 abr 2024	36.47	36.84	36.44	36.44	35.87	1,020
28 mar 2024	36.32	36.76	36.22	36.66	36.08	478
27 mar 2024	36.00	36.14	36.00	36.14	35.57	-
26 mar 2024	36.04	36.30	35.90	35.90	35.34	350
25 mar 2024	36.50	36.90	36.30	36.30	35.73	170
22 mar 2024	36.70	36.88	36.68	36.88	36.30	430
21 mar 2024	36.18	36.36	36.18	36.36	35.79	200
20 mar 2024	36.14	36.22	36.14	36.22	35.65	480
19 mar 2024	36.20	36.20	36.20	36.20	35.63	-
18 mar 2024	36.42	36.42	36.42	36.42	35.85	-
15 mar 2024	36.14	36.46	36.14	36.46	35.89	1,680
14 mar 2024	36.26	36.52	36.10	36.10	35.53	80
13 mar 2024	36.34	36.56	36.22	36.22	35.65	75
12 mar 2024	36.64	36.80	36.36	36.36	35.79	272
11 mar 2024	36.52	36.52	36.44	36.44	35.87	-
08 mar 2024	36.70	36.70	36.70	36.70	36.12	-
07 mar 2024	36.06	36.38	36.02	36.34	35.77	772
06 mar 2024	35.84	36.16	35.84	36.16	35.59	-
05 mar 2024	35.76	36.16	35.76	36.16	35.59	70
04 mar 2024	35.68	35.70	35.06	35.22	34.67	3,815
01 mar 2024	35.64	35.64	35.64	35.64	35.08	-
29 feb 2024	35.54	35.72	35.44	35.72	35.16	95
28 feb 2024	35.74	35.74	35.48	35.48	34.92	-
27 feb 2024	35.54	35.78	35.38	35.38	34.82	1,708
26 feb 2024	36.26	36.26	35.58	35.82	35.26	200
23 feb 2024	36.80	36.82	36.78	36.82	36.24	365
22 feb 2024	36.76	36.94	36.62	36.94	36.36	942
21 feb 2024	36.62	36.96	36.62	36.94	36.36	400
20 feb 2024	36.04	36.98	36.04	36.98	36.40	437
19 feb 2024	36.36	36.36	36.22	36.22	35.65	180
16 feb 2024	36.22	36.58	36.22	36.52	35.95	562
15 feb 2024	36.04	36.04	36.04	36.04	35.47	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,614.50-7.00(-0.12%)

F Dow Jones39,632.00-63.00(-0.16%)

F Nasdaq20,597.25-23.50(-0.11%)

E-mini Russell 2000 Index Futur2,040.20-2.50(-0.12%)

Petróleo82.90-0.26(-0.31%)

Oro2,393.90-3.80(-0.16%)

Fortis Inc. (12F.F)

F S&P 500
5,614.50
-7.00(-0.12%)

F Dow Jones
39,632.00
-63.00(-0.16%)

F Nasdaq
20,597.25
-23.50(-0.11%)

E-mini Russell 2000 Index Futur
2,040.20
-2.50(-0.12%)

Petróleo
82.90
-0.26(-0.31%)

Oro
2,393.90
-3.80(-0.16%)