FKR

Datos Históricos Falck Renewables

FKR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
16 Sep 2021 6.915 -0.02 -0.22% 6.94 7.00 6.87 443,298
15 Sep 2021 6.93 -0.05 -0.72% 6.975 7.01 6.89 822,579
14 Sep 2021 6.98 0.04 0.58% 6.925 7.05 6.905 623,036
13 Sep 2021 6.94 -0.04 -0.5% 7.00 7.11 6.88 834,008
10 Sep 2021 6.975 -0.21 -2.86% 7.195 7.195 6.945 600,815
09 Sep 2021 7.18 0.02 0.28% 7.035 7.23 7.035 878,993
08 Sep 2021 7.16 0.09 1.34% 6.955 7.16 6.66 2,020,558
07 Sep 2021 7.065 -0.14 -1.88% 7.21 7.29 7.065 1,119,858
06 Sep 2021 7.20 -0.05 -0.69% 7.285 7.315 7.15 962,054
03 Sep 2021 7.25 0.07 0.9% 7.215 7.28 7.16 1,101,971
02 Sep 2021 7.185 0.06 0.84% 7.15 7.20 7.025 1,569,423
01 Sep 2021 7.125 0.15 2.08% 6.99 7.14 6.95 1,929,039
31 Ago 2021 6.98 0.12 1.75% 6.845 6.985 6.75 1,820,862
30 Ago 2021 6.86 0.19 2.77% 6.665 6.86 6.635 994,151
27 Ago 2021 6.675 0.14 2.06% 6.52 6.685 6.495 734,038
26 Ago 2021 6.54 -0.10 -1.51% 6.65 6.65 6.53 689,301
25 Ago 2021 6.64 -0.01 -0.08% 6.60 6.745 6.575 822,016
24 Ago 2021 6.645 0.14 2.23% 6.525 6.69 6.50 1,730,243
23 Ago 2021 6.50 -0.05 -0.69% 6.565 6.61 6.365 1,209,372
20 Ago 2021 6.545 0.03 0.46% 6.505 6.555 6.435 684,686
19 Ago 2021 6.515 0.00 0.0% 6.57 6.57 6.31 1,106,775
18 Ago 2021 6.515 0.19 2.92% 6.30 6.54 6.30 1,292,098
17 Ago 2021 6.33 0.05 0.8% 6.345 6.35 6.16 988,703
16 Ago 2021 6.28 0.07 1.13% 6.17 6.30 6.115 1,111,618
13 Ago 2021 6.21 0.08 1.31% 6.15 6.23 6.06 855,971
12 Ago 2021 6.13 0.11 1.83% 6.005 6.175 6.00 905,640
11 Ago 2021 6.02 -0.04 -0.66% 6.08 6.12 6.005 798,942
10 Ago 2021 6.06 0.17 2.8% 5.875 6.12 5.82 2,006,972
09 Ago 2021 5.895 0.14 2.43% 5.79 5.91 5.71 1,362,668
06 Ago 2021 5.755 0.04 0.79% 5.72 5.775 5.65 515,188
05 Ago 2021 5.71 0.04 0.71% 5.645 5.76 5.645 325,442
04 Ago 2021 5.67 0.04 0.62% 5.65 5.705 5.53 758,419
03 Ago 2021 5.635 -0.19 -3.26% 5.805 5.83 5.63 646,500
02 Ago 2021 5.825 0.04 0.6% 5.79 5.875 5.78 581,577
30 Jul 2021 5.79 0.07 1.14% 5.71 5.805 5.67 324,447
29 Jul 2021 5.725 -0.06 -1.04% 5.80 5.81 5.72 317,679
28 Jul 2021 5.785 0.17 2.94% 5.605 5.82 5.605 1,003,576
27 Jul 2021 5.62 -0.05 -0.79% 5.65 5.67 5.60 196,423
26 Jul 2021 5.665 -0.03 -0.44% 5.655 5.715 5.655 250,795
23 Jul 2021 5.69 -0.05 -0.87% 5.745 5.75 5.645 356,978
22 Jul 2021 5.74 0.26 4.65% 5.50 5.74 5.50 669,910
21 Jul 2021 5.485 0.07 1.2% 5.41 5.535 5.40 439,733
20 Jul 2021 5.42 0.01 0.18% 5.46 5.48 5.385 361,000
19 Jul 2021 5.41 -0.19 -3.31% 5.555 5.59 5.365 513,028
16 Jul 2021 5.595 0.05 0.99% 5.54 5.595 5.50 535,681
15 Jul 2021 5.54 -0.17 -2.98% 5.665 5.67 5.475 728,399
14 Jul 2021 5.71 -0.06 -1.04% 5.73 5.75 5.69 283,418
13 Jul 2021 5.77 0.06 1.05% 5.70 5.785 5.675 405,470
12 Jul 2021 5.71 0.10 1.78% 5.65 5.72 5.62 423,803
09 Jul 2021 5.61 -0.11 -1.92% 5.71 5.76 5.585 630,483
08 Jul 2021 5.72 -0.14 -2.39% 5.88 5.885 5.72 948,606
07 Jul 2021 5.86 0.18 3.17% 5.675 5.865 5.60 1,369,073
06 Jul 2021 5.68 0.04 0.71% 5.64 5.68 5.55 805,247
05 Jul 2021 5.64 0.04 0.8% 5.59 5.64 5.555 447,733
02 Jul 2021 5.595 -0.04 -0.62% 5.62 5.66 5.53 603,616
01 Jul 2021 5.63 0.07 1.26% 5.58 5.64 5.51 739,657
30 Jun 2021 5.56 -0.05 -0.89% 5.585 5.615 5.445 841,396
29 Jun 2021 5.61 0.13 2.28% 5.465 5.63 5.465 754,721
28 Jun 2021 5.485 0.00 0.0% 5.49 5.515 5.45 252,447
25 Jun 2021 5.485 -0.06 -0.99% 5.49 5.575 5.475 326,976
24 Jun 2021 5.54 0.16 2.88% 5.395 5.565 5.375 781,941
23 Jun 2021 5.385 -0.10 -1.82% 5.465 5.495 5.38 424,449
22 Jun 2021 5.485 0.04 0.64% 5.455 5.485 5.41 388,616
21 Jun 2021 5.45 -0.02 -0.37% 5.41 5.525 5.405 563,596
18 Jun 2021 5.47 -0.08 -1.44% 5.54 5.645 5.43 1,205,490
Su Consulta Reciente
BIT
FKR
Falck Rene..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210917 23:23:24