U.S. markets open in 1 hour 48 minutes
F S&P 500
5,534.00 +12.50 (+0.23%) F Dow Jones
39,556.00 +87.00 (+0.22%) F Nasdaq
19,973.00 +45.75 (+0.23%) E-mini Russell 2000 Index Futur
2,073.20 +8.20 (+0.40%) Petróleo
82.11 +0.57 (+0.70%) Oro
2,345.70 +6.10 (+0.26%)
Fabasoft AG (FAA.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 01:09PM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | 527 |
| 28 jun 2024 | 18.45 | 18.70 | 18.40 | 18.40 | 18.40 | 1,069 |
| 27 jun 2024 | 18.70 | 18.70 | 18.45 | 18.60 | 18.60 | 83 |
| 26 jun 2024 | 18.25 | 18.65 | 18.25 | 18.50 | 18.50 | 740 |
| 25 jun 2024 | 18.75 | 18.75 | 18.20 | 18.25 | 18.25 | 2,331 |
| 24 jun 2024 | 18.70 | 18.85 | 18.70 | 18.75 | 18.75 | 695 |
| 21 jun 2024 | 18.70 | 18.95 | 18.70 | 18.80 | 18.80 | 488 |
| 20 jun 2024 | 18.50 | 19.00 | 18.15 | 18.75 | 18.75 | 7,135 |
| 19 jun 2024 | 18.80 | 18.90 | 18.40 | 18.40 | 18.40 | 1,380 |
| 18 jun 2024 | 18.85 | 19.00 | 18.60 | 18.95 | 18.95 | 2,756 |
| 17 jun 2024 | 18.95 | 19.00 | 18.50 | 18.70 | 18.70 | 3,091 |
| 14 jun 2024 | 19.70 | 19.90 | 18.90 | 18.90 | 18.90 | 3,445 |
| 13 jun 2024 | 19.75 | 19.75 | 19.35 | 19.35 | 19.35 | 2,019 |
| 12 jun 2024 | 19.40 | 20.00 | 19.10 | 19.45 | 19.45 | 3,960 |
| 11 jun 2024 | 19.75 | 19.75 | 18.90 | 18.90 | 18.90 | 4,949 |
| 10 jun 2024 | 19.30 | 19.95 | 19.10 | 19.50 | 19.50 | 2,895 |
| 07 jun 2024 | 20.50 | 20.70 | 19.50 | 19.50 | 19.50 | 8,998 |
| 06 jun 2024 | 20.40 | 21.20 | 20.40 | 20.40 | 20.40 | 9,191 |
| 05 jun 2024 | 22.40 | 22.40 | 20.60 | 20.60 | 20.60 | 20,951 |
| 04 jun 2024 | 22.60 | 23.40 | 22.40 | 23.20 | 23.20 | 5,627 |
| 03 jun 2024 | 21.70 | 22.60 | 21.30 | 22.60 | 22.60 | 10,927 |
| 31 may 2024 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | 1,970 |
| 30 may 2024 | 20.80 | 22.00 | 20.80 | 21.70 | 21.70 | 10,116 |
| 29 may 2024 | 19.80 | 20.70 | 19.80 | 20.70 | 20.70 | 2,526 |
| 28 may 2024 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | 1,112 |
| 27 may 2024 | 20.30 | 20.70 | 20.20 | 20.60 | 20.60 | 1,092 |
| 24 may 2024 | 20.50 | 20.80 | 20.30 | 20.40 | 20.40 | 1,397 |
| 23 may 2024 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | 3,243 |
| 22 may 2024 | 20.30 | 21.50 | 20.30 | 20.70 | 20.70 | 4,876 |
| 21 may 2024 | 20.50 | 20.60 | 20.30 | 20.50 | 20.50 | 1,655 |
| 20 may 2024 | 20.10 | 20.20 | 19.80 | 20.20 | 20.20 | 703 |
| 17 may 2024 | 19.65 | 20.40 | 19.65 | 20.10 | 20.10 | 3,087 |
| 16 may 2024 | 19.65 | 20.10 | 19.60 | 19.60 | 19.60 | 3,408 |
| 15 may 2024 | 20.00 | 20.10 | 19.70 | 19.70 | 19.70 | 688 |
| 14 may 2024 | 19.80 | 20.20 | 19.60 | 19.60 | 19.60 | 930 |
| 13 may 2024 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | 2,381 |
| 10 may 2024 | 20.00 | 20.50 | 20.00 | 20.20 | 20.20 | 1,456 |
| 09 may 2024 | 19.60 | 20.00 | 19.55 | 19.90 | 19.90 | 377 |
| 08 may 2024 | 19.55 | 20.20 | 19.55 | 19.85 | 19.85 | 3,176 |
| 07 may 2024 | 19.95 | 20.10 | 19.50 | 19.95 | 19.95 | 2,646 |
| 06 may 2024 | 19.50 | 20.20 | 19.50 | 19.65 | 19.65 | 1,965 |
| 03 may 2024 | 20.20 | 20.20 | 19.20 | 19.45 | 19.45 | 2,955 |
| 02 may 2024 | 20.50 | 20.80 | 19.90 | 19.90 | 19.90 | 920 |
| 30 abr 2024 | 20.50 | 20.50 | 20.10 | 20.30 | 20.30 | 966 |
| 29 abr 2024 | 20.50 | 20.60 | 20.10 | 20.10 | 20.10 | 930 |
| 26 abr 2024 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | 1,035 |
| 25 abr 2024 | 20.70 | 20.70 | 20.10 | 20.10 | 20.10 | 1,155 |
| 24 abr 2024 | 22.00 | 22.50 | 20.90 | 21.20 | 21.20 | 5,421 |
| 23 abr 2024 | 20.60 | 21.70 | 20.30 | 21.60 | 21.60 | 4,758 |
| 22 abr 2024 | 19.90 | 20.20 | 19.20 | 20.20 | 20.20 | 2,196 |
| 19 abr 2024 | 19.80 | 20.20 | 19.75 | 20.10 | 20.10 | 2,842 |
| 18 abr 2024 | 19.90 | 20.10 | 19.65 | 20.00 | 20.00 | 2,254 |
| 17 abr 2024 | 19.10 | 19.85 | 19.10 | 19.80 | 19.80 | 5,570 |
| 16 abr 2024 | 19.00 | 19.70 | 19.00 | 19.40 | 19.40 | 4,705 |
| 15 abr 2024 | 18.95 | 19.55 | 18.95 | 19.55 | 19.55 | 1,251 |
| 12 abr 2024 | 18.95 | 19.65 | 18.80 | 19.50 | 19.50 | 2,710 |
| 11 abr 2024 | 18.90 | 19.05 | 18.35 | 19.05 | 19.05 | 8,065 |
| 10 abr 2024 | 19.00 | 19.20 | 18.60 | 18.85 | 18.85 | 5,311 |
| 09 abr 2024 | 19.10 | 19.40 | 19.05 | 19.05 | 19.05 | 2,635 |
| 08 abr 2024 | 19.60 | 19.90 | 19.55 | 19.70 | 19.70 | 1,205 |
| 05 abr 2024 | 19.65 | 19.90 | 19.60 | 19.80 | 19.80 | 635 |
| 04 abr 2024 | 19.45 | 20.40 | 19.40 | 20.00 | 20.00 | 3,706 |
| 03 abr 2024 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | 1,929 |
| 02 abr 2024 | 19.90 | 20.70 | 19.90 | 19.95 | 19.95 | 4,162 |
| 28 mar 2024 | 19.75 | 20.60 | 19.55 | 19.90 | 19.90 | 2,639 |
| 27 mar 2024 | 19.90 | 20.20 | 19.80 | 20.20 | 20.20 | 1,017 |
| 26 mar 2024 | 19.85 | 20.10 | 19.45 | 20.10 | 20.10 | 1,782 |
| 25 mar 2024 | 19.55 | 19.80 | 19.10 | 19.80 | 19.80 | 6,977 |
| 22 mar 2024 | 19.55 | 19.95 | 19.45 | 19.80 | 19.80 | 2,701 |
| 21 mar 2024 | 19.25 | 20.90 | 19.25 | 19.70 | 19.70 | 7,762 |
| 20 mar 2024 | 18.90 | 19.25 | 18.85 | 19.25 | 19.25 | 3,378 |
| 19 mar 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 7,727 |
| 18 mar 2024 | 19.90 | 20.10 | 18.55 | 19.70 | 19.70 | 17,275 |
| 15 mar 2024 | 20.70 | 20.70 | 19.80 | 19.90 | 19.90 | 4,251 |
| 14 mar 2024 | 20.90 | 21.30 | 20.40 | 20.50 | 20.50 | 1,069 |
| 13 mar 2024 | 21.30 | 21.50 | 21.10 | 21.20 | 21.20 | 1,039 |
| 12 mar 2024 | 21.70 | 22.10 | 21.30 | 21.30 | 21.30 | 2,482 |
| 11 mar 2024 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | 494 |
| 08 mar 2024 | 21.90 | 22.40 | 21.70 | 22.20 | 22.20 | 1,613 |
| 07 mar 2024 | 21.10 | 21.90 | 21.00 | 21.90 | 21.90 | 4,729 |
| 06 mar 2024 | 21.00 | 21.40 | 20.70 | 21.20 | 21.20 | 3,274 |
| 05 mar 2024 | 21.50 | 21.70 | 20.40 | 21.40 | 21.40 | 8,454 |
| 04 mar 2024 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | 3,620 |
| 01 mar 2024 | 22.40 | 22.40 | 21.10 | 21.90 | 21.90 | 2,084 |
| 29 feb 2024 | 22.10 | 22.30 | 21.50 | 22.20 | 22.20 | 6,217 |
| 28 feb 2024 | 22.10 | 22.40 | 21.80 | 21.80 | 21.80 | 8,141 |
| 27 feb 2024 | 22.60 | 22.80 | 22.00 | 22.30 | 22.30 | 3,636 |
| 26 feb 2024 | 22.30 | 22.90 | 22.20 | 22.50 | 22.50 | 6,976 |
| 23 feb 2024 | 23.00 | 23.50 | 22.50 | 22.50 | 22.50 | 7,111 |
| 22 feb 2024 | 22.10 | 22.60 | 22.00 | 22.50 | 22.50 | 7,589 |
| 21 feb 2024 | 22.80 | 22.80 | 22.00 | 22.10 | 22.10 | 2,999 |
| 20 feb 2024 | 24.00 | 24.00 | 22.50 | 22.70 | 22.70 | 4,706 |
| 19 feb 2024 | 24.50 | 24.50 | 23.70 | 24.10 | 24.10 | 7,649 |
| 16 feb 2024 | 23.70 | 24.30 | 22.70 | 24.00 | 24.00 | 24,676 |
| 15 feb 2024 | 23.70 | 24.40 | 22.50 | 24.40 | 24.40 | 9,374 |
| 14 feb 2024 | 24.30 | 24.30 | 23.10 | 23.40 | 23.40 | 11,429 |
| 13 feb 2024 | 23.60 | 24.60 | 23.20 | 24.30 | 24.30 | 23,032 |
| 12 feb 2024 | 23.00 | 23.80 | 22.10 | 23.70 | 23.70 | 27,183 |
| 09 feb 2024 | 22.50 | 23.50 | 22.20 | 22.90 | 22.90 | 28,159 |
| 08 feb 2024 | 21.20 | 21.80 | 20.50 | 20.50 | 20.50 | 6,339 |
| *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.