Datos Históricos Faes Farma - 0K9H

0K9H Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Ene 2020 5.24 -0.09 -1.69% 5.27 5.33 5.24 0.00
16 Ene 2020 5.33 0.04 0.76% 5.35 5.405 5.33 3,987
15 Ene 2020 5.29 0.05 0.95% 5.21 5.29 5.21 649
14 Ene 2020 5.24 -0.03 -0.57% 5.27 5.27 5.24 4,226
13 Ene 2020 5.27 0.03 0.57% 5.34 5.34 5.27 1,623
10 Ene 2020 5.24 0.03 0.58% 5.27 5.27 5.24 10,914
09 Ene 2020 5.21 -0.02 -0.38% 5.30 5.30 5.21 5
08 Ene 2020 5.23 0.07 1.26% 5.1025 5.23 5.1025 166
07 Ene 2020 5.165 0.00 0.0% 5.145 5.165 5.145 234
06 Ene 2020 5.165 0.06 1.22% 5.145 5.165 5.1025 2,419
03 Ene 2020 5.1025 0.00 0.0% 5.0075 5.1025 5.0075 12,505
02 Ene 2020 5.1025 0.01 0.29% 5.0475 5.1025 5.0475 4,733
01 Ene 2020 5.0875 0.00 +0.00% 5.0875 5.0875 5.0875 0.00
31 Dic 2019 5.0875 0.00 +0.00% 5.0875 5.0875 5.0875 0.00
31 Dic 2019 5.0875 -0.02 -0.34% 5.0875 5.0875 5.0875 8,781
30 Dic 2019 5.105 -0.02 -0.39% 4.9775 5.105 4.9775 8,970
27 Dic 2019 5.125 -0.05 -0.97% 5.0675 5.135 5.0675 42,750
26 Dic 2019 5.175 0.00 +0.00% 5.185 5.24 5.145 0.00
25 Dic 2019 5.175 0.00 +0.00% 5.185 5.24 5.145 0.00
24 Dic 2019 5.175 0.00 +0.00% 5.185 5.24 5.145 0.00
24 Dic 2019 5.175 0.07 1.42% 5.185 5.24 5.145 17,874
23 Dic 2019 5.1025 0.08 1.49% 5.0375 5.1025 5.0375 84,632
20 Dic 2019 5.0275 0.00 0.0% 4.9975 5.0275 4.9775 30,637
19 Dic 2019 5.0275 -0.01 -0.2% 5.0575 5.1025 5.0275 40,523
18 Dic 2019 5.0375 -0.08 -1.52% 5.115 5.115 5.0375 33,115
17 Dic 2019 5.115 -0.02 -0.39% 5.125 5.125 5.115 33,663
16 Dic 2019 5.135 -0.16 -2.93% 5.25 5.27 5.135 8,922
13 Dic 2019 5.29 -0.09 -1.67% 5.39 5.39 5.29 4,642
12 Dic 2019 5.38 -0.06 -1.01% 5.33 5.38 5.33 9,284
11 Dic 2019 5.435 0.07 1.4% 5.37 5.435 5.36 3,221
10 Dic 2019 5.36 0.03 0.56% 5.39 5.39 5.36 11,536
09 Dic 2019 5.33 0.00 0.0% 5.34 5.405 5.33 902
06 Dic 2019 5.33 -0.01 -0.19% 5.34 5.34 5.33 4,007
05 Dic 2019 5.34 0.00 0.0% 5.435 5.435 5.27 9,476
04 Dic 2019 5.34 0.07 1.33% 5.30 5.34 5.28 3,782
03 Dic 2019 5.27 0.04 0.76% 5.30 5.30 5.27 2,035
02 Dic 2019 5.23 -0.05 -0.95% 5.30 5.30 5.23 3,225
29 Nov 2019 5.28 -0.13 -2.31% 5.405 5.405 5.28 7,694
28 Nov 2019 5.405 -0.04 -0.73% 5.35 5.405 5.35 6,536
27 Nov 2019 5.445 0.10 1.78% 5.32 5.445 5.31 38,681
26 Nov 2019 5.35 0.21 3.98% 5.21 5.35 5.21 30,334
25 Nov 2019 5.145 -0.02 -0.39% 5.175 5.175 5.145 1,596
22 Nov 2019 5.165 0.04 0.83% 5.20 5.20 5.165 9,015
21 Nov 2019 5.1225 0.00 -0.05% 5.125 5.125 5.1225 6,170
20 Nov 2019 5.125 0.14 2.71% 5.0275 5.125 4.9875 19,317
19 Nov 2019 4.99 0.04 0.81% 4.9575 4.99 4.9575 9,195
18 Nov 2019 4.95 -0.06 -1.15% 4.99 5.0275 4.95 7,263
15 Nov 2019 5.0075 0.05 0.96% 4.9975 5.0075 4.95 2,551
14 Nov 2019 4.96 0.07 1.43% 4.9975 4.9975 4.95 10,214
13 Nov 2019 4.89 -0.10 -1.95% 4.88 4.98 4.88 50,627
12 Nov 2019 4.9875 -0.02 -0.4% 4.9775 4.9875 4.9775 13,746
11 Nov 2019 5.0075 -0.03 -0.55% 5.0675 5.0675 5.0075 11,018
08 Nov 2019 5.035 0.04 0.75% 5.0475 5.0475 5.035 4,200
07 Nov 2019 4.9975 -0.03 -0.55% 5.0475 5.0675 4.9975 13,890
06 Nov 2019 5.025 -0.10 -1.9% 5.0575 5.1225 4.96 7,455
05 Nov 2019 5.1225 -0.03 -0.63% 5.20 5.20 5.1225 11,140
04 Nov 2019 5.155 0.01 0.19% 5.20 5.20 5.155 9,616
01 Nov 2019 5.145 0.02 0.39% 5.20 5.20 5.145 8,559
31 Oct 2019 5.125 0.07 1.33% 5.0175 5.125 5.0175 9,077
30 Oct 2019 5.0575 -0.01 -0.15% 5.1025 5.1025 5.025 9,074
29 Oct 2019 5.065 -0.07 -1.36% 5.135 5.135 4.94 17,113
28 Oct 2019 5.135 0.26 5.33% 4.9475 5.155 4.9375 20,315
25 Oct 2019 4.875 0.00 +0.00% 4.86 4.93 4.86 0.00
25 Oct 2019 4.875 -0.12 -2.3% 4.86 4.93 4.86 504
24 Oct 2019 4.99 0.39 8.48% 4.65 4.99 4.65 17,053
23 Oct 2019 4.60 -0.01 -0.22% 4.5025 4.60 4.5025 1,255
22 Oct 2019 4.61 -0.01 -0.11% 4.65 4.65 4.61 19,618
21 Oct 2019 4.615 -0.02 -0.32% 4.63 4.63 4.615 5,438
Su Consulta Reciente
LSE
0K9H
Faes Farma
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:20200119 06:56:41