U.S. markets closed
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,518.00 +49.00 (+0.12%) F Nasdaq
19,985.75 +58.50 (+0.29%) E-mini Russell 2000 Index Futur
2,073.60 +8.60 (+0.42%) Petróleo
81.96 +0.42 (+0.52%) Oro
2,335.90 -3.70 (-0.16%)
Fuchs SE (FUPPF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:31AM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 27 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 26 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 25 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 24 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 21 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 20 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 18 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 17 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 14 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 13 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 12 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 11 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 10 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 07 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 06 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 05 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 04 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 03 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 31 may 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 30 may 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 29 may 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 100 |
| 28 may 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 24 may 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 23 may 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 100 |
| 22 may 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 21 may 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 20 may 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 17 may 2024 | 47.00 | 47.89 | 47.00 | 47.89 | 47.89 | 370 |
| 16 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 15 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 14 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 13 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 10 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 09 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 09 may 2024 | 1.11 Dividendo | |||||
| 08 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 07 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 06 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 03 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 02 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 01 may 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 30 abr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 29 abr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 26 abr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 25 abr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 24 abr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | - |
| 23 abr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.23 | 100 |
| 22 abr 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 45.97 | - |
| 19 abr 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 45.97 | - |
| 18 abr 2024 | 47.39 | 47.39 | 47.07 | 47.07 | 45.97 | 200 |
| 17 abr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.06 | 100 |
| 16 abr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.16 | - |
| 15 abr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.16 | - |
| 12 abr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.16 | - |
| 11 abr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.16 | 100 |
| 10 abr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 48.73 | - |
| 09 abr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 48.73 | 100 |
| 08 abr 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 49.67 | - |
| 05 abr 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 49.67 | - |
| 04 abr 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 49.67 | 100 |
| 03 abr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 02 abr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 01 abr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 28 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 27 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 26 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 25 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 22 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 21 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 20 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 19 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 18 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 15 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 14 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 13 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 12 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 11 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 08 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 07 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 06 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 05 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 04 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 01 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 29 feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 28 feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | - |
| 27 feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.11 | 100 |
| 26 feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 43.19 | - |
| 23 feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 43.19 | - |
| 22 feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 43.19 | 500 |
| 21 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.30 | - |
| 20 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.30 | - |
| 16 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.30 | - |
| 15 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.30 | - |
| 14 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.30 | - |
| 13 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.30 | - |
| 12 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.30 | - |
| 09 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.30 | - |
| 08 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.30 | - |
| 07 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.30 | - |
| *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.