Fairfax Financial Holdings Limited (FFX.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - |
| 04 jul 2024 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - |
| 03 jul 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
| 02 jul 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
| 01 jul 2024 | 1,058.00 | 1,064.00 | 1,058.00 | 1,064.00 | 1,064.00 | 50 |
| 28 jun 2024 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | - |
| 27 jun 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1 |
| 26 jun 2024 | 1,044.00 | 1,044.00 | 1,036.00 | 1,036.00 | 1,036.00 | 14 |
| 25 jun 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 24 jun 2024 | 1,018.00 | 1,034.00 | 1,018.00 | 1,034.00 | 1,034.00 | 70 |
| 21 jun 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| 20 jun 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
| 19 jun 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 18 jun 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 17 jun 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 14 jun 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 13 jun 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 12 jun 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 11 jun 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 10 jun 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
| 07 jun 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 06 jun 2024 | 1,042.00 | 1,046.00 | 1,042.00 | 1,046.00 | 1,046.00 | 20 |
| 05 jun 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 5 |
| 04 jun 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
| 03 jun 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 31 may 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 30 may 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 29 may 2024 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6 |
| 28 may 2024 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | - |
| 27 may 2024 | 1,054.00 | 1,058.00 | 1,054.00 | 1,058.00 | 1,058.00 | 50 |
| 24 may 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - |
| 23 may 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 22 may 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 21 may 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 20 may 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 17 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 16 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 15 may 2024 | 1,048.00 | 1,052.00 | 1,048.00 | 1,052.00 | 1,052.00 | 10 |
| 14 may 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 13 may 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - |
| 10 may 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| 09 may 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 08 may 2024 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | - |
| 07 may 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
| 06 may 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 03 may 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 02 may 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 7 |
| 30 abr 2024 | 1,028.00 | 1,030.00 | 1,028.00 | 1,030.00 | 1,030.00 | 2 |
| 29 abr 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 26 abr 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 25 abr 2024 | 1,004.00 | 1,004.00 | 994.00 | 994.00 | 994.00 | 10 |
| 24 abr 2024 | 1,012.00 | 1,014.00 | 1,012.00 | 1,014.00 | 1,014.00 | - |
| 23 abr 2024 | 1,014.00 | 1,018.00 | 1,014.00 | 1,018.00 | 1,018.00 | 20 |
| 22 abr 2024 | 1,032.00 | 1,038.00 | 1,032.00 | 1,038.00 | 1,038.00 | 5 |
| 19 abr 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | - |
| 18 abr 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 17 abr 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| 16 abr 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - |
| 15 abr 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| 12 abr 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 11 abr 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| 10 abr 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 09 abr 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 08 abr 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
| 05 abr 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 04 abr 2024 | 1,002.00 | 1,008.00 | 1,002.00 | 1,004.00 | 1,004.00 | 29 |
| 03 abr 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - |
| 02 abr 2024 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - |
| 28 mar 2024 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 5 |
| 27 mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 26 mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10 |
| 25 mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 50 |
| 22 mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 21 mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 20 mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 19 mar 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 15 |
| 18 mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 80 |
| 15 mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 14 mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 13 mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 12 mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 11 mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 08 mar 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 20 |
| 07 mar 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - |
| 06 mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
| 05 mar 2024 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 1 |
| 04 mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 01 mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
| 29 feb 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 9 |
| 28 feb 2024 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 12 |
| 27 feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 4 |
| 26 feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 15 |
| 23 feb 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 22 feb 2024 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | 18 |
| 21 feb 2024 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 50 |
| 20 feb 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 19 feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 16 feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 15 feb 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 14 feb 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| *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.