U.S. markets open in 3 hours 45 minutes
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,810.00 +27.00 (+0.07%) F Nasdaq
18,948.50 +161.75 (+0.86%) E-mini Russell 2000 Index Futur
2,094.10 +5.00 (+0.24%) Petróleo
77.87 +0.30 (+0.39%) Oro
2,363.80 -29.10 (-1.22%)
Fortune Brands Home & Security Inc (2FB.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:13AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 23 may 2024 | 0.24 Dividendo | |||||
| 22 may 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.76 | - |
| 21 may 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.76 | - |
| 20 may 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.76 | - |
| 17 may 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.76 | - |
| 16 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.75 | - |
| 15 may 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.25 | - |
| 14 may 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.25 | - |
| 13 may 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.25 | - |
| 10 may 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.25 | - |
| 09 may 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.75 | - |
| 08 may 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.25 | - |
| 07 may 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.25 | - |
| 06 may 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.75 | - |
| 03 may 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.26 | - |
| 02 may 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.76 | - |
| 30 abr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.75 | - |
| 29 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.75 | - |
| 26 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.75 | - |
| 25 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.75 | - |
| 24 abr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.25 | - |
| 23 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.75 | - |
| 22 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.75 | - |
| 19 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.25 | - |
| 18 abr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.25 | - |
| 17 abr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.74 | - |
| 16 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.24 | - |
| 15 abr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.73 | - |
| 12 abr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.24 | - |
| 11 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.24 | - |
| 10 abr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.73 | - |
| 09 abr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | - |
| 08 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | - |
| 05 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | - |
| 04 abr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.23 | - |
| 03 abr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.23 | - |
| 02 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.72 | - |
| 28 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.22 | - |
| 27 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | - |
| 26 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | - |
| 25 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.72 | - |
| 22 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.72 | - |
| 21 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | - |
| 20 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.23 | - |
| 19 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.24 | - |
| 18 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.23 | - |
| 15 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.24 | - |
| 14 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.73 | - |
| 13 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | - |
| 12 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.73 | - |
| 11 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.73 | - |
| 08 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | - |
| 07 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.23 | - |
| 06 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | - |
| 05 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | - |
| 04 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.72 | - |
| 01 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | - |
| 29 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | - |
| 28 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | - |
| 27 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.23 | - |
| 26 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | - |
| 23 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.73 | - |
| 22 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.23 | - |
| 22 feb 2024 | 0.24 Dividendo | |||||
| 21 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.50 | - |
| 20 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.99 | - |
| 19 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.99 | - |
| 16 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.49 | - |
| 15 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.49 | - |
| 14 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.50 | - |
| 13 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.48 | - |
| 12 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.49 | - |
| 09 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.49 | - |
| 08 feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.00 | - |
| 07 feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.50 | - |
| 06 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.01 | - |
| 05 feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.01 | - |
| 02 feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.50 | - |
| 01 feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.01 | - |
| 31 ene 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.49 | - |
| 30 ene 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.99 | - |
| 29 ene 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.00 | - |
| 26 ene 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.00 | - |
| 25 ene 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.02 | - |
| 24 ene 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.01 | - |
| 23 ene 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.00 | - |
| 22 ene 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.51 | - |
| 19 ene 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.01 | - |
| 18 ene 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.02 | - |
| 17 ene 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.01 | - |
| 16 ene 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.01 | - |
| 15 ene 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.01 | - |
| 12 ene 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.01 | - |
| 11 ene 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.01 | - |
| 10 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.52 | - |
| 09 ene 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.02 | - |
| 08 ene 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.53 | - |
| 05 ene 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.03 | - |
| 04 ene 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.03 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.