First Quantum Minerals Ltd (IZ1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM 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 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 04 jul 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 03 jul 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 jul 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 jul 2024 | 12.31 | 12.31 | 12.12 | 12.12 | 12.12 | 160 |
| 28 jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 27 jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 26 jun 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 25 jun 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 24 jun 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 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 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 18 jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 17 jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 14 jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 13 jun 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 12 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 11 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 10 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 07 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 jun 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 05 jun 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 04 jun 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 03 jun 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 31 may 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 30 may 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 140 |
| 29 may 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 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 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 23 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 22 may 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 21 may 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 20 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 17 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 16 may 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 15 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 14 may 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 13 may 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 10 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 09 may 2024 | 12.54 | 12.54 | 12.20 | 12.20 | 12.20 | 225 |
| 08 may 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 07 may 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 06 may 2024 | 12.52 | 12.72 | 12.52 | 12.72 | 12.72 | 410 |
| 03 may 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 02 may 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 30 abr 2024 | 12.04 | 12.25 | 12.04 | 12.25 | 12.25 | 250 |
| 29 abr 2024 | 12.45 | 12.45 | 12.04 | 12.04 | 12.04 | 21 |
| 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 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 23 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 22 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 19 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 abr 2024 | 10.14 | 10.14 | 9.75 | 9.75 | 9.75 | 402 |
| 17 abr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 16 abr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 15 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 abr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 11 abr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 10 abr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 09 abr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 08 abr 2024 | 10.28 | 10.70 | 10.28 | 10.70 | 10.70 | 200 |
| 05 abr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 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 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 27 mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 26 mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 25 mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 22 mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 21 mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 20 mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 19 mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 18 mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 15 mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 14 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 12 mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 11 mar 2024 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | 170 |
| 08 mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 07 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 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 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 28 feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 27 feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 26 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 23 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 22 feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 21 feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 20 feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 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 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 14 feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| *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.