Ferrexpo plc (FEEXF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:24AM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | - |
| 02 may 2024 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | - |
| 01 may 2024 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | - |
| 30 abr 2024 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | - |
| 29 abr 2024 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | - |
| 26 abr 2024 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 0.6474 | 1,000 |
| 25 abr 2024 | 0.6009 | 0.6009 | 0.6009 | 0.6009 | 0.6009 | - |
| 24 abr 2024 | 0.6009 | 0.6009 | 0.6009 | 0.6009 | 0.6009 | - |
| 23 abr 2024 | 0.6009 | 0.6009 | 0.6009 | 0.6009 | 0.6009 | - |
| 22 abr 2024 | 0.6009 | 0.6009 | 0.6009 | 0.6009 | 0.6009 | 1,000 |
| 19 abr 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 18 abr 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 10,000 |
| 17 abr 2024 | 0.6059 | 0.6059 | 0.6059 | 0.6059 | 0.6059 | - |
| 16 abr 2024 | 0.6059 | 0.6059 | 0.6059 | 0.6059 | 0.6059 | - |
| 15 abr 2024 | 0.6059 | 0.6059 | 0.6059 | 0.6059 | 0.6059 | - |
| 12 abr 2024 | 0.6059 | 0.6059 | 0.6059 | 0.6059 | 0.6059 | - |
| 11 abr 2024 | 0.5730 | 0.6059 | 0.5730 | 0.6059 | 0.6059 | 700 |
| 10 abr 2024 | 0.5472 | 0.5472 | 0.5472 | 0.5472 | 0.5472 | - |
| 09 abr 2024 | 0.5472 | 0.5472 | 0.5472 | 0.5472 | 0.5472 | - |
| 08 abr 2024 | 0.5600 | 0.5600 | 0.5472 | 0.5472 | 0.5472 | 2,815 |
| 05 abr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 04 abr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 03 abr 2024 | 0.5851 | 0.5851 | 0.5600 | 0.5600 | 0.5600 | 1,572 |
| 02 abr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 01 abr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 28 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 5,000 |
| 27 mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 26 mar 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 9,100 |
| 25 mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 22 mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 13,760 |
| 21 mar 2024 | 0.5661 | 0.5661 | 0.5661 | 0.5661 | 0.5661 | 1,500 |
| 20 mar 2024 | 0.5900 | 0.5900 | 0.5655 | 0.5900 | 0.5900 | 6,000 |
| 19 mar 2024 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | - |
| 18 mar 2024 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | - |
| 15 mar 2024 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | - |
| 14 mar 2024 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | 0.7029 | - |
| 13 mar 2024 | 0.6224 | 0.7129 | 0.6224 | 0.7029 | 0.7029 | 232,030 |
| 12 mar 2024 | 0.7000 | 0.7457 | 0.7000 | 0.7451 | 0.7451 | 73,700 |
| 11 mar 2024 | 0.7949 | 0.7949 | 0.6649 | 0.6649 | 0.6649 | 9,050 |
| 08 mar 2024 | 0.8913 | 0.8913 | 0.8913 | 0.8913 | 0.8913 | - |
| 07 mar 2024 | 0.8913 | 0.8913 | 0.8913 | 0.8913 | 0.8913 | - |
| 06 mar 2024 | 0.9000 | 0.9000 | 0.8913 | 0.8913 | 0.8913 | 7,202 |
| 05 mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 04 mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 01 mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 29 feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 3,070 |
| 28 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 27 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 26 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 23 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 22 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 21 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,050 |
| 20 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 16 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 05 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 02 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 01 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 31 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 26 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
| 23 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 19 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 20,800 |
| 17 ene 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 9,000 |
| 16 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 11 ene 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 13,837 |
| 10 ene 2024 | 0.9519 | 0.9519 | 0.9519 | 0.9519 | 0.9519 | - |
| 09 ene 2024 | 0.9900 | 0.9900 | 0.9519 | 0.9519 | 0.9519 | 7,600 |
| 08 ene 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 05 ene 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 04 ene 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 03 ene 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 02 ene 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 29 dic 2023 | 1.1250 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 6,125 |
| 28 dic 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,025 |
| 27 dic 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 22,008 |
| 26 dic 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 22 dic 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 3,880 |
| 21 dic 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,500 |
| 20 dic 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| 19 dic 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 1,500 |
| 18 dic 2023 | 0.9550 | 0.9553 | 0.9305 | 0.9305 | 0.9305 | 41,022 |
| 15 dic 2023 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 11,662 |
| 14 dic 2023 | 0.9586 | 0.9586 | 0.9586 | 0.9586 | 0.9586 | - |
| 13 dic 2023 | 0.9586 | 0.9586 | 0.9586 | 0.9586 | 0.9586 | - |
| 12 dic 2023 | 0.9586 | 0.9586 | 0.9586 | 0.9586 | 0.9586 | - |
| 11 dic 2023 | 0.9586 | 0.9586 | 0.9586 | 0.9586 | 0.9586 | - |
| *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.