Ferrum S.A. (FER.WA)
Warsaw - Warsaw Precio retrasado. Divisa en PLN.
Añadir a la lista de seguimiento
Al cierre: 04:00PM CEST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en PLNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 4.2200 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 1,331 |
| 06 jun 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 4.2800 | 389 |
| 05 jun 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2400 | 4.2400 | 2,197 |
| 04 jun 2024 | 4.1600 | 4.2200 | 4.0600 | 4.2200 | 4.2200 | 6,933 |
| 03 jun 2024 | 4.3400 | 4.3400 | 4.0600 | 4.1800 | 4.1800 | 6,994 |
| 31 may 2024 | 4.3800 | 4.3800 | 4.2600 | 4.3400 | 4.3400 | 737 |
| 29 may 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 1,920 |
| 28 may 2024 | 4.3200 | 4.4600 | 4.3200 | 4.3200 | 4.3200 | 2,011 |
| 27 may 2024 | 4.4200 | 4.4800 | 4.4000 | 4.4800 | 4.4800 | 714 |
| 24 may 2024 | 4.4400 | 4.4400 | 4.3600 | 4.4200 | 4.4200 | 1,201 |
| 23 may 2024 | 4.5400 | 4.5400 | 4.3600 | 4.4200 | 4.4200 | 3,246 |
| 22 may 2024 | 4.5400 | 4.5400 | 4.3400 | 4.5000 | 4.5000 | 748 |
| 21 may 2024 | 4.6200 | 4.6200 | 4.3200 | 4.5400 | 4.5400 | 7,492 |
| 20 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 8 |
| 17 may 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 1,550 |
| 16 may 2024 | 4.6800 | 4.6800 | 4.5200 | 4.6000 | 4.6000 | 1,699 |
| 15 may 2024 | 4.5800 | 4.5800 | 4.4800 | 4.5400 | 4.5400 | 598 |
| 14 may 2024 | 4.6000 | 4.6000 | 4.4400 | 4.4400 | 4.4400 | 7,056 |
| 13 may 2024 | 4.5000 | 4.7600 | 4.2200 | 4.6000 | 4.6000 | 14,635 |
| 10 may 2024 | 4.4600 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 3,506 |
| 09 may 2024 | 4.3800 | 4.4400 | 4.3200 | 4.4400 | 4.4400 | 1,021 |
| 08 may 2024 | 4.4400 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 871 |
| 07 may 2024 | 4.3800 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 1,053 |
| 06 may 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 1,240 |
| 02 may 2024 | 4.4000 | 4.5000 | 4.2600 | 4.3200 | 4.3200 | 3,300 |
| 30 abr 2024 | 4.3800 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 3,217 |
| 29 abr 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4200 | 4.4200 | 1,522 |
| 26 abr 2024 | 4.2800 | 4.3600 | 4.1800 | 4.2600 | 4.2600 | 7,908 |
| 25 abr 2024 | 4.1000 | 4.5000 | 4.1000 | 4.3800 | 4.3800 | 20,015 |
| 24 abr 2024 | 4.2000 | 4.2000 | 4.0400 | 4.1400 | 4.1400 | 6,616 |
| 23 abr 2024 | 4.2200 | 4.2400 | 4.0600 | 4.2000 | 4.2000 | 13,102 |
| 22 abr 2024 | 4.3600 | 4.5000 | 4.1400 | 4.1800 | 4.1800 | 9,154 |
| 19 abr 2024 | 4.7400 | 4.7400 | 4.2800 | 4.3800 | 4.3800 | 31,791 |
| 18 abr 2024 | 4.7200 | 4.7600 | 4.6200 | 4.7400 | 4.7400 | 8,888 |
| 17 abr 2024 | 4.7400 | 4.8000 | 4.6000 | 4.6400 | 4.6400 | 10,373 |
| 16 abr 2024 | 4.8000 | 5.0000 | 4.6200 | 4.6600 | 4.6600 | 48,733 |
| 15 abr 2024 | 4.8800 | 4.8800 | 4.6400 | 4.8200 | 4.8200 | 17,286 |
| 12 abr 2024 | 5.2000 | 5.3500 | 4.8000 | 4.9000 | 4.9000 | 64,692 |
| 11 abr 2024 | 5.7000 | 5.7000 | 4.8200 | 5.1000 | 5.1000 | 80,221 |
| 10 abr 2024 | 5.4000 | 6.4000 | 5.3000 | 5.8500 | 5.8500 | 163,043 |
| 09 abr 2024 | 4.1600 | 5.0000 | 4.0400 | 4.9000 | 4.9000 | 78,254 |
| 08 abr 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 237 |
| 05 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 10 |
| 04 abr 2024 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | 169 |
| 03 abr 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 480 |
| 02 abr 2024 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 1,833 |
| 28 mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 75 |
| 27 mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 112 |
| 26 mar 2024 | 4.2200 | 4.3800 | 4.0600 | 4.3800 | 4.3800 | 13,181 |
| 25 mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2 |
| 22 mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 42 |
| 21 mar 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | 755 |
| 20 mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 5 |
| 19 mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 10 |
| 18 mar 2024 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | 510 |
| 15 mar 2024 | 4.2800 | 4.3200 | 4.1600 | 4.3200 | 4.3200 | 21,070 |
| 14 mar 2024 | 4.2000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 447,207 |
| 13 mar 2024 | 4.2000 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 2,014 |
| 12 mar 2024 | 3.9800 | 4.2600 | 3.9000 | 3.9000 | 3.9000 | 60,811 |
| 11 mar 2024 | 3.8400 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 151 |
| 08 mar 2024 | 4.0600 | 4.0600 | 3.8200 | 3.9800 | 3.9800 | 2,751 |
| 07 mar 2024 | 4.0000 | 4.0000 | 3.8400 | 3.8600 | 3.8600 | 6,759 |
| 06 mar 2024 | 4.1400 | 4.1600 | 3.9000 | 4.1400 | 4.1400 | 272 |
| 05 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 04 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 25 |
| 01 mar 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1600 | 4.1600 | 744 |
| 29 feb 2024 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 3,235 |
| 28 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 10 |
| 27 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 994 |
| 26 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 184 |
| 23 feb 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 800 |
| 22 feb 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 36 |
| 21 feb 2024 | 4.0800 | 4.0800 | 3.9800 | 3.9800 | 3.9800 | 3,250 |
| 20 feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 250 |
| 19 feb 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 194 |
| 16 feb 2024 | 4.1600 | 4.1600 | 4.0000 | 4.1600 | 4.1600 | 1,346 |
| 15 feb 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 3,790 |
| 14 feb 2024 | 3.9200 | 4.1400 | 3.9200 | 4.1000 | 4.1000 | 6,176 |
| 13 feb 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 3,145 |
| 12 feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 24 |
| 09 feb 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | 1,675 |
| 08 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 50 |
| 07 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 06 feb 2024 | 4.1000 | 4.1000 | 3.9200 | 3.9200 | 3.9200 | 210 |
| 05 feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 731 |
| 02 feb 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 207 |
| 01 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 4,761 |
| 31 ene 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 7,526 |
| 30 ene 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 162 |
| 29 ene 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 730 |
| 26 ene 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 4,785 |
| 25 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 10 |
| 24 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| 23 ene 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 510 |
| 22 ene 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 2,000 |
| 19 ene 2024 | 4.0600 | 4.0600 | 3.9800 | 3.9800 | 3.9800 | 369 |
| 18 ene 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0600 | 4.0600 | 648 |
| 17 ene 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 16 ene 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,510 |
| 15 ene 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 6,898 |
| *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.