First Quantum Minerals Ltd (IZ1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 50 |
| 01 jul 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 28 jun 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 27 jun 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 26 jun 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 25 jun 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 24 jun 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 21 jun 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 20 jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 19 jun 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 50 |
| 18 jun 2024 | 10.91 | 11.30 | 10.91 | 11.30 | 11.30 | 500 |
| 17 jun 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 14 jun 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 13 jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 12 jun 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 11 jun 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 10 jun 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 07 jun 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 06 jun 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 05 jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 04 jun 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 03 jun 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 31 may 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 30 may 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 29 may 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 28 may 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 27 may 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 24 may 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 23 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 22 may 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 21 may 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 20 may 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 17 may 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 16 may 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 15 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 14 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 13 may 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 10 may 2024 | 12.14 | 12.64 | 12.14 | 12.64 | 12.64 | 25 |
| 09 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 08 may 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 07 may 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 06 may 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 03 may 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 02 may 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 30 abr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 29 abr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 26 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 25 abr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 24 abr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 23 abr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 22 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 19 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 abr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 17 abr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 16 abr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 15 abr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 12 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 11 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 10 abr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 09 abr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 08 abr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 05 abr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 04 abr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 03 abr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 02 abr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 28 mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 27 mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 26 mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 25 mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 22 mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 21 mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 20 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 19 mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 18 mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 15 mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 14 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 12 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 11 mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 08 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 07 mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 06 mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 05 mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 04 mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 01 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 29 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 28 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 27 feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 26 feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 23 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 22 feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 21 feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 20 feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 19 feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 16 feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 15 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 14 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 13 feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 12 feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 09 feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| *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.