U.S. markets closed

FON SE (FON.WA)

Warsaw - Warsaw Precio retrasado. Moneda en PLN.
Añadir a la lista de seguimiento
5.0000-0.0200 (-0.40%)
Al cierre: 04:22PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en PLNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20245.10005.10004.91005.00005.0000307
27 jun 20244.91005.08004.90005.02005.02002,118
26 jun 20245.10005.10004.90005.02005.02002,116
25 jun 20245.12005.12004.90005.06005.06001,865
24 jun 20244.80005.12004.80005.10005.10002,702
21 jun 20245.02005.10004.90004.90004.90002,527
20 jun 20244.92005.00004.91005.00005.00004,436
19 jun 20245.04005.04004.70004.98004.980010,803
18 jun 20245.20005.20005.04005.10005.10002,605
17 jun 20245.24005.24005.10005.22005.2200368
14 jun 20245.14005.30005.10005.24005.2400628
13 jun 20245.22005.26005.08005.26005.26003,517
12 jun 20245.30005.30005.20005.26005.26002,796
11 jun 20245.28005.28005.24005.24005.24001,988
10 jun 20245.28005.28005.20005.24005.24005,206
07 jun 20245.30005.36005.24005.28005.2800731
06 jun 20245.46005.46005.24005.36005.36001,376
05 jun 20245.16005.50005.10005.50005.50007,185
04 jun 20245.28005.28005.14005.28005.2800681
03 jun 20245.38005.38005.04005.14005.14006,169
31 may 20245.40005.40005.20005.34005.34001,089
29 may 20245.30005.42005.20005.40005.40003,021
28 may 20245.28005.50005.24005.44005.44001,919
27 may 20245.42005.42005.24005.42005.42001,121
24 may 20245.20005.46005.20005.42005.42001,812
23 may 20245.28005.40005.20005.30005.30001,166
22 may 20245.50005.50005.28005.40005.40002,914
21 may 20245.30005.50005.28005.50005.50002,458
20 may 20245.36005.54005.28005.48005.48002,586
17 may 20245.52005.52005.38005.52005.52002,104
16 may 20245.40005.58005.38005.52005.52001,702
15 may 20245.68005.68005.32005.58005.58003,109
14 may 20245.42005.68005.42005.60005.60006,908
13 may 20245.26005.54005.18005.50005.50005,949
10 may 20245.20005.22005.02005.20005.20005,681
09 may 20245.18005.20005.10005.18005.18002,696
08 may 20245.02005.16005.02005.16005.16004,170
07 may 20245.02005.04005.00005.02005.02006,863
06 may 20245.00005.08005.00005.08005.08001,728
02 may 20245.10005.12005.00005.00005.00001,545
30 abr 20245.04005.10005.00005.10005.10006,154
29 abr 20245.00005.20005.00005.08005.08001,962
26 abr 20245.02005.18005.00005.00005.00003,937
25 abr 20245.10005.16004.92005.00005.000016,524
24 abr 20245.10005.24005.10005.12005.12002,129
23 abr 20245.36005.36005.00005.10005.100024,549
22 abr 20246.26006.26005.34005.40005.400027,082
19 abr 20246.28006.38006.06006.20006.20001,521
18 abr 20246.22006.40006.06006.22006.22003,942
17 abr 20246.04006.30006.02006.20006.20007,113
16 abr 20246.40006.48006.08006.16006.160011,894
15 abr 20247.00007.60006.30006.40006.400048,311
15 abr 20241:50 División de acciones
12 abr 20247.60007.60007.60007.60007.6000-
11 abr 20247.60007.60007.60007.60007.6000-
10 abr 20247.60007.60007.60007.60007.6000-
10 abr 20241:50 División de acciones
09 abr 20247.60007.60007.60007.60007.6000-
08 abr 20247.60007.60007.60007.60007.6000-
05 abr 20248.10008.10007.00007.60007.600034,385
04 abr 20248.05008.20007.97508.02508.02501,636
03 abr 20248.20008.20007.95008.05008.05003,879
02 abr 20248.15008.15008.00008.07508.07509,865
28 mar 20248.15008.15008.05008.15008.15004,963
27 mar 20248.20008.25008.05008.15008.15002,632
26 mar 20248.15008.20008.05008.20008.20002,950
25 mar 20248.25008.25008.05008.15008.15002,107
22 mar 20248.25008.40008.10008.20008.20006,301
21 mar 20248.05008.25008.00008.25008.25007,869
20 mar 20248.25008.25008.05008.10008.10004,790
19 mar 20248.20008.25008.00008.20008.20005,112
18 mar 20248.35008.35008.05008.20008.200010,462
15 mar 20248.45008.75008.00008.35008.350033,432
14 mar 20248.50008.70008.40008.65008.65006,725
13 mar 20249.00009.00008.40008.60008.600018,678
12 mar 20248.85009.15008.80008.85008.850018,517
11 mar 20248.35009.35008.20008.85008.850034,852
08 mar 20248.60008.70008.45008.65008.65005,500
07 mar 20248.90008.90008.50008.55008.55004,431
06 mar 20249.00009.00008.55008.85008.85009,170
05 mar 20249.05009.05008.90009.00009.00007,205
04 mar 20249.15009.20009.00009.00009.00005,959
01 mar 20249.10009.20009.05009.15009.15007,362
29 feb 20249.15009.20009.00009.10009.100014,025
28 feb 20249.20009.25009.00009.00009.000017,055
27 feb 20248.80009.15008.70009.15009.150034,056
26 feb 20248.50009.05008.35008.75008.750025,711
23 feb 20248.70008.80008.35008.65008.650011,035
22 feb 20248.25009.20008.25008.65008.650070,412
21 feb 20248.20008.30008.10008.15008.15006,366
20 feb 20248.35008.40008.10008.10008.100013,424
19 feb 20248.25008.45008.10008.30008.30009,315
16 feb 20248.10008.30008.10008.25008.250013,518
15 feb 20248.85008.85008.10008.25008.250042,707
14 feb 20248.50009.00008.50008.60008.600042,521
13 feb 20249.05009.10008.00008.35008.350091,256
12 feb 20249.35009.50009.00009.15009.150055,951
09 feb 20249.85009.95009.35009.70009.700049,288
08 feb 202410.000010.00009.80009.90009.900014,717
07 feb 20249.950010.30009.800010.000010.000036,287
*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...