Ferrotec Holdings Corp (FER.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:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 75 |
| 09 may 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 08 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 07 may 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 06 may 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 03 may 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 02 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 30 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 29 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 26 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 25 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 23 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 22 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 19 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 18 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 17 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 15 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 12 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 11 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 10 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 09 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 08 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 05 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 04 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 03 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 02 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 28 mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 28 mar 2024 | 50 Dividendo | |||||
| 27 mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -32.41 | - |
| 26 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -32.05 | - |
| 25 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -32.23 | - |
| 22 mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | -32.67 | - |
| 21 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | -32.46 | - |
| 20 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | -31.41 | - |
| 19 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -31.69 | - |
| 18 mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | -32.16 | - |
| 15 mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | -31.62 | - |
| 14 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | -31.76 | - |
| 13 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | -32.33 | - |
| 12 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -32.23 | - |
| 11 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | -32.07 | - |
| 08 mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | -34.51 | - |
| 07 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | -33.40 | - |
| 06 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | -33.69 | - |
| 05 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -32.98 | - |
| 04 mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | -33.10 | - |
| 01 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | -33.12 | - |
| 29 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | -33.40 | - |
| 28 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | -33.19 | - |
| 27 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | -32.39 | - |
| 26 feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | -33.47 | - |
| 23 feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | -33.43 | - |
| 22 feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | -33.46 | - |
| 21 feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -30.97 | - |
| 20 feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | -31.62 | - |
| 19 feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | -31.85 | - |
| 16 feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | -32.20 | - |
| 15 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -32.58 | - |
| 14 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | -32.35 | - |
| 13 feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | -32.65 | - |
| 12 feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | -32.86 | - |
| 09 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | -32.88 | - |
| 08 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -32.98 | - |
| 07 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -32.94 | - |
| 06 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | -33.05 | - |
| 05 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -32.97 | - |
| 02 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -32.95 | - |
| 01 feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -32.40 | - |
| 31 ene 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -32.53 | - |
| 30 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -32.96 | - |
| 29 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -33.16 | - |
| 26 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | -33.33 | - |
| 25 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | -35.23 | - |
| 24 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | -33.32 | - |
| 23 ene 2024 | 17.69 | 17.69 | 17.69 | 17.69 | -32.58 | - |
| 22 ene 2024 | 18.22 | 18.22 | 18.22 | 18.22 | -33.56 | - |
| 19 ene 2024 | 17.49 | 17.49 | 17.49 | 17.49 | -32.21 | - |
| 18 ene 2024 | 16.47 | 16.47 | 16.47 | 16.47 | -30.34 | - |
| 17 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -30.20 | - |
| 16 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | -30.67 | - |
| 15 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | -30.93 | - |
| 12 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | -30.93 | - |
| 11 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -31.13 | - |
| 10 ene 2024 | 16.89 | 16.89 | 16.89 | 16.89 | -31.11 | - |
| 09 ene 2024 | 16.64 | 16.64 | 16.64 | 16.64 | -30.65 | - |
| 08 ene 2024 | 16.33 | 16.33 | 16.33 | 16.33 | -30.08 | - |
| 05 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | -29.94 | - |
| 04 ene 2024 | 16.56 | 16.56 | 16.56 | 16.56 | -30.51 | - |
| 03 ene 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -30.92 | - |
| 02 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | -30.85 | - |
| 29 dic 2023 | 16.71 | 16.71 | 16.67 | 16.67 | -30.72 | - |
| 28 dic 2023 | 16.71 | 16.71 | 16.71 | 16.71 | -30.78 | - |
| 27 dic 2023 | 16.28 | 16.28 | 16.28 | 16.28 | -29.99 | - |
| 22 dic 2023 | 16.35 | 16.35 | 16.35 | 16.35 | -30.13 | - |
| 21 dic 2023 | 16.52 | 16.52 | 16.52 | 16.52 | -30.44 | - |
| 20 dic 2023 | 16.84 | 16.84 | 16.84 | 16.84 | -31.02 | - |
| 19 dic 2023 | 16.48 | 16.48 | 16.48 | 16.48 | -30.35 | - |
| 18 dic 2023 | 16.58 | 16.58 | 16.58 | 16.58 | -30.55 | - |
| *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.