FactSet Research Systems Inc (FA1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 384.60 | 386.00 | 383.30 | 386.00 | 386.00 | - |
| 04 jul 2024 | 385.40 | 385.80 | 384.70 | 384.70 | 384.70 | - |
| 03 jul 2024 | 385.40 | 386.00 | 385.30 | 385.30 | 385.30 | - |
| 02 jul 2024 | 381.00 | 386.10 | 381.00 | 385.10 | 385.10 | - |
| 01 jul 2024 | 378.20 | 383.00 | 378.20 | 381.60 | 381.60 | - |
| 28 jun 2024 | 385.90 | 386.90 | 381.60 | 381.60 | 381.60 | - |
| 27 jun 2024 | 386.50 | 388.80 | 386.50 | 388.80 | 388.80 | - |
| 26 jun 2024 | 390.70 | 390.90 | 382.40 | 389.30 | 389.30 | - |
| 25 jun 2024 | 395.80 | 395.80 | 390.90 | 390.90 | 390.90 | - |
| 24 jun 2024 | 393.70 | 401.50 | 393.60 | 401.50 | 401.50 | 9 |
| 21 jun 2024 | 379.30 | 394.70 | 379.30 | 394.70 | 394.70 | - |
| 20 jun 2024 | 378.00 | 382.00 | 378.00 | 381.70 | 381.70 | - |
| 19 jun 2024 | 377.00 | 377.90 | 377.00 | 377.10 | 377.10 | - |
| 18 jun 2024 | 377.90 | 380.00 | 377.30 | 380.00 | 380.00 | - |
| 17 jun 2024 | 373.50 | 375.80 | 372.50 | 375.80 | 375.80 | - |
| 14 jun 2024 | 373.70 | 375.10 | 372.20 | 375.10 | 375.10 | - |
| 13 jun 2024 | 373.70 | 375.20 | 370.70 | 375.20 | 375.20 | - |
| 12 jun 2024 | 378.70 | 379.30 | 376.70 | 376.70 | 376.70 | - |
| 11 jun 2024 | 375.50 | 376.50 | 375.50 | 376.50 | 376.50 | - |
| 10 jun 2024 | 379.40 | 379.50 | 378.00 | 378.00 | 378.00 | - |
| 07 jun 2024 | 375.10 | 378.40 | 375.10 | 377.70 | 377.70 | - |
| 06 jun 2024 | 366.50 | 373.30 | 366.50 | 373.30 | 373.30 | - |
| 05 jun 2024 | 363.20 | 366.00 | 363.20 | 366.00 | 366.00 | - |
| 04 jun 2024 | 360.00 | 365.10 | 359.70 | 364.40 | 364.40 | - |
| 03 jun 2024 | 371.60 | 372.10 | 363.10 | 363.10 | 363.10 | - |
| 31 may 2024 | 373.00 | 373.80 | 370.60 | 370.60 | 370.60 | - |
| 31 may 2024 | 1.04 Dividendo | |||||
| 30 may 2024 | 385.10 | 385.10 | 373.70 | 374.10 | 373.06 | - |
| 29 may 2024 | 390.60 | 391.00 | 390.20 | 390.20 | 389.12 | - |
| 28 may 2024 | 400.30 | 400.30 | 392.60 | 392.60 | 391.51 | - |
| 27 may 2024 | 400.00 | 401.00 | 400.00 | 401.00 | 399.89 | - |
| 24 may 2024 | 402.10 | 402.30 | 399.10 | 401.00 | 399.89 | - |
| 23 may 2024 | 412.20 | 412.40 | 406.10 | 406.10 | 404.97 | - |
| 22 may 2024 | 412.60 | 415.00 | 412.60 | 414.40 | 413.25 | - |
| 21 may 2024 | 414.30 | 415.00 | 414.30 | 414.40 | 413.25 | - |
| 20 may 2024 | 411.50 | 414.50 | 411.50 | 414.20 | 413.05 | - |
| 17 may 2024 | 408.20 | 409.80 | 407.80 | 409.20 | 408.06 | - |
| 16 may 2024 | 407.50 | 410.70 | 407.50 | 409.50 | 408.36 | - |
| 15 may 2024 | 406.50 | 410.70 | 405.50 | 410.30 | 409.16 | - |
| 14 may 2024 | 405.90 | 409.20 | 405.50 | 405.50 | 404.37 | - |
| 13 may 2024 | 406.30 | 409.60 | 406.30 | 407.50 | 406.37 | - |
| 10 may 2024 | 404.40 | 406.80 | 404.40 | 406.80 | 405.67 | - |
| 09 may 2024 | 402.00 | 402.50 | 401.50 | 402.40 | 401.28 | - |
| 08 may 2024 | 403.80 | 404.70 | 401.10 | 401.10 | 399.98 | - |
| 07 may 2024 | 403.60 | 404.80 | 403.30 | 404.70 | 403.57 | - |
| 06 may 2024 | 396.30 | 402.10 | 396.30 | 402.10 | 400.98 | - |
| 03 may 2024 | 395.00 | 399.70 | 395.00 | 397.70 | 396.59 | - |
| 02 may 2024 | 389.90 | 397.00 | 388.90 | 393.50 | 392.41 | - |
| 30 abr 2024 | 393.20 | 393.60 | 391.20 | 391.20 | 390.11 | - |
| 29 abr 2024 | 392.20 | 396.30 | 392.20 | 395.10 | 394.00 | - |
| 26 abr 2024 | 389.50 | 393.90 | 389.40 | 393.90 | 392.80 | - |
| 25 abr 2024 | 392.20 | 392.30 | 391.00 | 392.00 | 390.91 | 5 |
| 24 abr 2024 | 391.30 | 394.80 | 388.50 | 394.80 | 393.70 | - |
| 23 abr 2024 | 409.60 | 410.80 | 392.50 | 392.50 | 391.41 | - |
| 22 abr 2024 | 406.70 | 412.60 | 406.70 | 412.60 | 411.45 | - |
| 19 abr 2024 | 399.60 | 407.40 | 399.60 | 407.40 | 406.27 | - |
| 18 abr 2024 | 401.30 | 401.70 | 400.00 | 400.00 | 398.89 | - |
| 17 abr 2024 | 401.00 | 403.80 | 400.60 | 403.70 | 402.58 | - |
| 16 abr 2024 | 397.50 | 400.30 | 397.50 | 400.30 | 399.19 | - |
| 15 abr 2024 | 399.70 | 402.50 | 399.20 | 399.20 | 398.09 | - |
| 12 abr 2024 | 397.40 | 402.40 | 396.00 | 396.00 | 394.90 | - |
| 11 abr 2024 | 397.50 | 398.00 | 396.80 | 397.00 | 395.90 | - |
| 10 abr 2024 | 403.40 | 404.60 | 398.90 | 398.90 | 397.79 | - |
| 09 abr 2024 | 403.60 | 404.50 | 403.60 | 404.20 | 403.08 | - |
| 08 abr 2024 | 397.40 | 407.00 | 397.40 | 407.00 | 405.87 | - |
| 05 abr 2024 | 398.80 | 399.50 | 398.50 | 398.50 | 397.39 | - |
| 04 abr 2024 | 400.60 | 404.50 | 400.60 | 404.50 | 403.38 | - |
| 03 abr 2024 | 405.60 | 406.70 | 400.90 | 402.30 | 401.18 | - |
| 02 abr 2024 | 411.30 | 411.30 | 406.50 | 406.50 | 405.37 | - |
| 28 mar 2024 | 412.00 | 418.20 | 412.00 | 418.20 | 417.04 | - |
| 27 mar 2024 | 409.80 | 412.40 | 409.80 | 411.80 | 410.66 | 3 |
| 26 mar 2024 | 409.00 | 410.80 | 409.00 | 410.80 | 409.66 | - |
| 25 mar 2024 | 412.20 | 413.00 | 407.20 | 410.20 | 409.06 | - |
| 22 mar 2024 | 412.20 | 415.60 | 410.40 | 411.00 | 409.86 | - |
| 21 mar 2024 | 446.60 | 447.40 | 416.20 | 416.20 | 415.04 | - |
| 20 mar 2024 | 442.40 | 446.80 | 442.40 | 444.00 | 442.77 | - |
| 19 mar 2024 | 438.80 | 445.00 | 438.80 | 443.20 | 441.97 | - |
| 18 mar 2024 | 437.00 | 441.80 | 435.60 | 441.80 | 440.57 | - |
| 15 mar 2024 | 438.60 | 439.20 | 436.40 | 436.40 | 435.19 | - |
| 14 mar 2024 | 439.60 | 440.20 | 438.00 | 438.00 | 436.78 | - |
| 13 mar 2024 | 438.40 | 440.80 | 438.40 | 440.40 | 439.18 | - |
| 12 mar 2024 | 435.60 | 438.20 | 434.80 | 434.80 | 433.59 | - |
| 11 mar 2024 | 423.60 | 433.80 | 423.60 | 433.80 | 432.59 | - |
| 08 mar 2024 | 424.00 | 427.20 | 424.00 | 426.00 | 424.82 | - |
| 07 mar 2024 | 423.40 | 427.00 | 422.60 | 427.00 | 425.81 | - |
| 06 mar 2024 | 425.60 | 427.20 | 422.20 | 424.80 | 423.62 | - |
| 05 mar 2024 | 424.00 | 428.20 | 424.00 | 428.20 | 427.01 | - |
| 04 mar 2024 | 422.00 | 429.80 | 422.00 | 429.80 | 428.61 | - |
| 01 mar 2024 | 426.20 | 426.80 | 422.20 | 425.20 | 424.02 | - |
| 29 feb 2024 | 427.20 | 427.80 | 426.20 | 427.80 | 426.61 | - |
| 28 feb 2024 | 422.80 | 428.60 | 422.80 | 428.60 | 427.41 | - |
| 28 feb 2024 | 0.98 Dividendo | |||||
| 27 feb 2024 | 420.60 | 423.00 | 420.60 | 422.80 | 420.65 | - |
| 26 feb 2024 | 424.40 | 426.40 | 424.40 | 425.80 | 423.63 | - |
| 23 feb 2024 | 421.40 | 426.40 | 420.40 | 425.00 | 422.84 | - |
| 22 feb 2024 | 417.20 | 421.60 | 417.20 | 421.60 | 419.45 | - |
| 21 feb 2024 | 419.60 | 421.20 | 419.20 | 419.20 | 417.07 | - |
| 20 feb 2024 | 426.00 | 426.00 | 420.00 | 421.00 | 418.86 | - |
| 19 feb 2024 | 423.00 | 427.20 | 423.00 | 426.20 | 424.03 | - |
| 16 feb 2024 | 428.20 | 430.00 | 428.20 | 429.60 | 427.41 | - |
| *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.