U.S. markets open in 1 hour 26 minutes
F S&P 500
5,308.50 +13.00 (+0.25%) F Dow Jones
38,788.00 -3.00 (-0.01%) F Nasdaq
18,690.25 +99.25 (+0.53%) E-mini Russell 2000 Index Futur
2,102.70 +26.90 (+1.30%) Petróleo
77.09 +0.10 (+0.13%) Oro
2,350.20 +4.40 (+0.19%)
Forvia SE (FRVIA.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:48PM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 15.26 | 15.80 | 15.20 | 15.75 | 15.75 | 341,352 |
| 31 may 2024 | 15.14 | 15.30 | 14.85 | 15.04 | 15.04 | 927,414 |
| 30 may 2024 | 14.69 | 15.34 | 14.64 | 15.15 | 15.15 | 852,384 |
| 29 may 2024 | 15.00 | 15.14 | 14.65 | 14.78 | 14.78 | 758,076 |
| 28 may 2024 | 14.97 | 15.32 | 14.90 | 15.07 | 15.07 | 548,092 |
| 27 may 2024 | 14.45 | 15.01 | 14.42 | 14.90 | 14.90 | 727,425 |
| 24 may 2024 | 14.36 | 14.52 | 14.19 | 14.44 | 14.44 | 498,855 |
| 23 may 2024 | 14.93 | 14.96 | 14.40 | 14.43 | 14.43 | 1,006,364 |
| 22 may 2024 | 15.28 | 15.31 | 14.85 | 15.00 | 15.00 | 971,306 |
| 21 may 2024 | 15.60 | 15.64 | 15.16 | 15.30 | 15.30 | 636,548 |
| 20 may 2024 | 16.01 | 16.01 | 15.66 | 15.69 | 15.69 | 636,547 |
| 17 may 2024 | 16.47 | 16.52 | 15.81 | 15.97 | 15.97 | 727,394 |
| 16 may 2024 | 16.25 | 16.47 | 16.04 | 16.47 | 16.47 | 915,768 |
| 15 may 2024 | 15.85 | 16.42 | 15.66 | 16.22 | 16.22 | 1,381,458 |
| 14 may 2024 | 15.19 | 15.99 | 15.12 | 15.80 | 15.80 | 1,306,451 |
| 13 may 2024 | 14.73 | 15.15 | 14.65 | 15.15 | 15.15 | 691,640 |
| 10 may 2024 | 14.74 | 15.03 | 14.70 | 14.72 | 14.72 | 732,929 |
| 09 may 2024 | 14.89 | 14.95 | 14.69 | 14.69 | 14.69 | 573,140 |
| 08 may 2024 | 15.30 | 15.40 | 14.69 | 14.85 | 14.85 | 1,166,401 |
| 07 may 2024 | 15.40 | 15.58 | 15.30 | 15.40 | 15.40 | 736,516 |
| 06 may 2024 | 15.10 | 15.54 | 14.98 | 15.30 | 15.30 | 528,937 |
| 03 may 2024 | 15.31 | 15.69 | 15.05 | 15.05 | 15.05 | 935,599 |
| 02 may 2024 | 15.04 | 15.76 | 14.90 | 15.24 | 15.24 | 1,264,815 |
| 30 abr 2024 | 15.05 | 15.69 | 14.88 | 15.00 | 15.00 | 2,003,596 |
| 29 abr 2024 | 14.47 | 15.02 | 14.43 | 15.02 | 15.02 | 1,293,573 |
| 26 abr 2024 | 14.32 | 14.65 | 14.20 | 14.34 | 14.34 | 770,113 |
| 25 abr 2024 | 14.27 | 14.57 | 14.15 | 14.19 | 14.19 | 725,486 |
| 24 abr 2024 | 14.70 | 14.78 | 14.33 | 14.33 | 14.33 | 756,643 |
| 23 abr 2024 | 14.81 | 14.88 | 14.41 | 14.56 | 14.56 | 1,025,732 |
| 22 abr 2024 | 14.56 | 14.97 | 14.37 | 14.74 | 14.74 | 1,012,301 |
| 19 abr 2024 | 14.30 | 14.40 | 14.02 | 14.23 | 14.23 | 857,856 |
| 18 abr 2024 | 14.00 | 14.73 | 13.85 | 14.61 | 14.61 | 1,872,261 |
| 17 abr 2024 | 13.59 | 13.82 | 13.37 | 13.54 | 13.54 | 1,332,523 |
| 16 abr 2024 | 13.74 | 14.01 | 13.50 | 13.66 | 13.66 | 1,368,588 |
| 15 abr 2024 | 14.47 | 14.59 | 13.95 | 13.95 | 13.95 | 1,417,466 |
| 12 abr 2024 | 14.95 | 15.20 | 14.44 | 14.48 | 14.48 | 1,189,153 |
| 11 abr 2024 | 14.76 | 15.15 | 14.65 | 14.77 | 14.77 | 790,643 |
| 10 abr 2024 | 15.10 | 15.77 | 14.84 | 14.84 | 14.84 | 1,877,830 |
| 09 abr 2024 | 14.60 | 15.35 | 14.56 | 15.02 | 15.02 | 1,265,057 |
| 08 abr 2024 | 14.40 | 14.69 | 14.35 | 14.59 | 14.59 | 1,091,857 |
| 05 abr 2024 | 14.44 | 14.55 | 14.27 | 14.43 | 14.43 | 1,130,163 |
| 04 abr 2024 | 14.82 | 15.12 | 14.69 | 14.85 | 14.85 | 1,346,110 |
| 03 abr 2024 | 13.76 | 15.13 | 13.70 | 14.80 | 14.80 | 2,261,625 |
| 02 abr 2024 | 14.07 | 14.60 | 13.89 | 14.03 | 14.03 | 1,827,938 |
| 28 mar 2024 | 14.35 | 14.43 | 13.95 | 14.06 | 14.06 | 849,092 |
| 27 mar 2024 | 13.80 | 14.00 | 13.54 | 14.00 | 14.00 | 912,381 |
| 26 mar 2024 | 13.57 | 13.93 | 13.16 | 13.90 | 13.90 | 1,176,932 |
| 25 mar 2024 | 13.65 | 13.77 | 13.35 | 13.60 | 13.60 | 818,608 |
| 22 mar 2024 | 13.69 | 14.05 | 13.55 | 13.68 | 13.68 | 1,010,981 |
| 21 mar 2024 | 14.06 | 14.15 | 13.54 | 13.76 | 13.76 | 1,465,624 |
| 20 mar 2024 | 13.33 | 13.40 | 12.99 | 13.29 | 13.29 | 1,077,628 |
| 19 mar 2024 | 13.36 | 13.47 | 13.11 | 13.41 | 13.41 | 896,083 |
| 18 mar 2024 | 13.24 | 13.69 | 13.24 | 13.40 | 13.40 | 847,178 |
| 15 mar 2024 | 13.30 | 13.74 | 13.14 | 13.19 | 13.19 | 2,032,893 |
| 14 mar 2024 | 13.19 | 13.56 | 13.02 | 13.29 | 13.29 | 1,294,593 |
| 13 mar 2024 | 13.31 | 13.38 | 13.06 | 13.13 | 13.13 | 1,138,283 |
| 12 mar 2024 | 13.64 | 13.64 | 13.11 | 13.21 | 13.21 | 1,754,957 |
| 11 mar 2024 | 13.59 | 13.77 | 13.32 | 13.60 | 13.60 | 962,838 |
| 08 mar 2024 | 13.93 | 14.20 | 13.76 | 13.91 | 13.91 | 788,110 |
| 07 mar 2024 | 13.70 | 14.08 | 13.58 | 13.93 | 13.93 | 864,485 |
| 06 mar 2024 | 13.61 | 14.07 | 13.61 | 13.91 | 13.91 | 1,407,031 |
| 05 mar 2024 | 13.56 | 13.70 | 13.18 | 13.57 | 13.57 | 1,224,962 |
| 04 mar 2024 | 13.40 | 14.09 | 13.23 | 13.80 | 13.80 | 1,472,553 |
| 01 mar 2024 | 13.32 | 13.74 | 13.05 | 13.52 | 13.52 | 1,441,391 |
| 29 feb 2024 | 13.54 | 13.62 | 13.16 | 13.16 | 13.16 | 1,095,301 |
| 28 feb 2024 | 13.80 | 13.80 | 13.11 | 13.52 | 13.52 | 1,053,521 |
| 27 feb 2024 | 13.21 | 13.94 | 13.15 | 13.85 | 13.85 | 1,333,440 |
| 26 feb 2024 | 13.63 | 13.76 | 12.93 | 13.23 | 13.23 | 1,343,480 |
| 23 feb 2024 | 14.14 | 14.19 | 13.63 | 13.78 | 13.78 | 1,358,799 |
| 22 feb 2024 | 13.93 | 14.48 | 13.91 | 14.12 | 14.12 | 1,884,882 |
| 21 feb 2024 | 12.76 | 13.94 | 12.35 | 13.86 | 13.86 | 3,683,596 |
| 20 feb 2024 | 13.95 | 14.31 | 12.17 | 12.68 | 12.68 | 6,086,274 |
| 19 feb 2024 | 16.83 | 17.02 | 13.64 | 14.03 | 14.03 | 4,784,962 |
| 16 feb 2024 | 15.95 | 16.28 | 15.60 | 16.07 | 16.07 | 1,585,371 |
| 15 feb 2024 | 15.69 | 16.00 | 15.58 | 15.68 | 15.68 | 1,185,676 |
| 14 feb 2024 | 15.56 | 15.61 | 15.34 | 15.48 | 15.48 | 1,012,943 |
| 13 feb 2024 | 15.94 | 16.23 | 15.51 | 15.63 | 15.63 | 1,030,122 |
| 12 feb 2024 | 15.80 | 16.14 | 15.71 | 15.84 | 15.84 | 1,016,397 |
| 09 feb 2024 | 15.57 | 15.85 | 15.44 | 15.65 | 15.65 | 718,282 |
| 08 feb 2024 | 15.36 | 15.90 | 15.22 | 15.57 | 15.57 | 1,149,141 |
| 07 feb 2024 | 15.65 | 16.05 | 15.28 | 15.28 | 15.28 | 1,722,572 |
| 06 feb 2024 | 15.47 | 15.70 | 15.27 | 15.68 | 15.68 | 1,045,320 |
| 05 feb 2024 | 15.90 | 16.02 | 15.14 | 15.33 | 15.33 | 992,383 |
| 02 feb 2024 | 15.94 | 16.25 | 15.80 | 15.86 | 15.86 | 1,085,935 |
| 01 feb 2024 | 15.75 | 16.10 | 15.65 | 15.70 | 15.70 | 1,018,949 |
| 31 ene 2024 | 16.24 | 16.28 | 15.97 | 16.06 | 16.06 | 1,071,449 |
| 30 ene 2024 | 15.98 | 16.36 | 15.68 | 16.23 | 16.23 | 1,403,588 |
| 29 ene 2024 | 15.85 | 15.95 | 15.43 | 15.85 | 15.85 | 1,260,786 |
| 26 ene 2024 | 15.64 | 15.98 | 15.26 | 15.85 | 15.85 | 1,359,473 |
| 25 ene 2024 | 16.14 | 16.14 | 15.44 | 15.56 | 15.56 | 1,476,365 |
| 24 ene 2024 | 16.85 | 16.98 | 16.16 | 16.30 | 16.30 | 978,476 |
| 23 ene 2024 | 16.13 | 16.87 | 16.13 | 16.62 | 16.62 | 968,469 |
| 22 ene 2024 | 16.13 | 16.53 | 16.10 | 16.11 | 16.11 | 1,310,522 |
| 19 ene 2024 | 16.58 | 16.85 | 15.81 | 15.90 | 15.90 | 2,219,200 |
| 18 ene 2024 | 17.06 | 17.39 | 16.64 | 17.09 | 17.09 | 1,860,863 |
| 17 ene 2024 | 18.17 | 18.17 | 17.09 | 17.21 | 17.21 | 1,745,264 |
| 16 ene 2024 | 19.24 | 19.26 | 18.35 | 18.49 | 18.49 | 1,068,972 |
| 15 ene 2024 | 19.17 | 19.49 | 19.10 | 19.36 | 19.36 | 456,064 |
| 12 ene 2024 | 19.80 | 19.95 | 19.40 | 19.50 | 19.50 | 588,733 |
| 11 ene 2024 | 20.05 | 20.11 | 19.63 | 19.69 | 19.69 | 600,693 |
| *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.