U.S. Markets open in 29 mins.

Factor Inversiones SICAV (FACTORINVERS.BC)

Barcelona - Barcelona Delayed Price. Currency in EUR
Add to watchlist
10.5500+0.0100 (+0.0949%)
As of 10:00PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201710.3810.3810.3810.3810.38-
Feb 17, 20170.000.000.000.000.00-
Feb 16, 201710.3710.3710.3710.3710.37-
Feb 15, 201710.3910.3910.3910.3910.39-
Feb 14, 201710.3710.3710.3710.3710.37-
Feb 13, 201710.3610.3610.3610.3610.36-
Feb 10, 201710.3210.3210.3210.3210.32-
Feb 09, 201710.3310.3310.3310.3310.33-
Feb 08, 201710.2810.2810.2810.2810.28-
Feb 07, 201710.2810.2810.2810.2810.28-
Feb 06, 201710.2710.2710.2710.2710.27-
Feb 03, 201710.3010.3010.3010.3010.30-
Feb 02, 201710.2710.2710.2710.2710.27-
Feb 01, 201710.2510.2510.2510.2510.25-
Jan 31, 201710.2510.2510.2510.2510.25-
Jan 30, 201710.2710.2710.2710.2710.27-
Jan 27, 201710.3010.3010.3010.3010.30-
Jan 26, 201710.3110.3110.3110.3110.31-
Jan 25, 201710.3110.3110.3110.3110.31-
Jan 24, 201710.2610.2610.2610.2610.26-
Jan 23, 201710.2410.2410.2410.2410.24-
Jan 20, 201710.2710.2710.2710.2710.27-
Jan 19, 201710.2710.2710.2710.2710.27-
Jan 18, 201710.2810.2810.2810.2810.28-
Jan 17, 201710.2710.2710.2710.2710.27-
Jan 16, 201710.2910.2910.2910.2910.29-
Jan 13, 201710.3110.3110.3110.3110.31-
Jan 12, 201710.2810.2810.2810.2810.28-
Jan 11, 201710.2910.2910.2910.2910.29-
Jan 10, 201710.3010.3010.3010.3010.30-
Jan 09, 201710.3010.3010.3010.3010.30-
Jan 06, 20170.000.000.000.000.00-
Jan 05, 201710.3010.3010.3010.3010.30-
Jan 04, 201710.3110.3110.3110.3110.31-
Jan 03, 20170.000.000.000.000.00-
Jan 02, 201710.2810.2810.2810.2810.28-
Dec 30, 201610.2610.2610.2610.2610.26-
Dec 29, 201610.2610.2610.2610.2610.26-
Dec 28, 201610.2810.2810.2810.2810.28-
Dec 27, 201610.2810.2810.2810.2810.28-
Dec 23, 201610.2810.2810.2810.2810.28-
Dec 22, 201610.2710.2710.2710.2710.27-
Dec 21, 201610.2810.2810.2810.2810.28-
Dec 20, 201610.3010.3010.3010.3010.30-
Dec 19, 201610.2810.2810.2810.2810.28-
Dec 16, 201610.2810.2810.2810.2810.28-
Dec 15, 201610.2710.2710.2710.2710.27-
Dec 14, 201610.2310.2310.2310.2310.23-
Dec 13, 201610.2310.2310.2310.2310.23-
Dec 12, 201610.2010.2010.2010.2010.20-
Dec 09, 201610.2010.2010.2010.2010.20-
Dec 08, 20160.000.000.000.000.00-
Dec 07, 201610.1210.1210.1210.1210.12-
Dec 06, 20160.000.000.000.000.00-
Dec 05, 201610.0610.0610.0610.0610.06-
Dec 02, 201610.0610.0610.0610.0610.06-
Dec 01, 201610.0710.0710.0710.0710.07-
Nov 30, 201610.1010.1010.1010.1010.10-
Nov 29, 201610.0910.0910.0910.0910.09-
Nov 28, 201610.0810.0810.0810.0810.08-
Nov 25, 201610.1010.1010.1010.1010.10-
Nov 24, 201610.0910.0910.0910.0910.09-
Nov 23, 201610.0910.0910.0910.0910.09-
Nov 22, 201610.0810.0810.0810.0810.08-
Nov 21, 201610.0810.0810.0810.0810.08-
Nov 18, 201610.0810.0810.0810.0810.08-
Nov 17, 20160.000.000.000.000.00-
Nov 16, 201610.0510.0510.0510.0510.05-
Nov 15, 201610.0510.0510.0510.0510.05-
Nov 14, 201610.0410.0410.0410.0410.04-
Nov 11, 201610.0410.0410.0410.0410.04-
Nov 10, 201610.0410.0410.0410.0410.04-
Nov 09, 201610.0510.0510.0510.0510.05-
Nov 08, 201610.0210.0210.0210.0210.02-
Nov 07, 20160.000.000.000.000.00-
Nov 04, 20169.959.959.959.959.95-
Nov 03, 20169.989.989.989.989.98-
Nov 02, 20169.989.989.989.989.98-
Nov 01, 20160.000.000.000.000.00-
Oct 31, 201610.0710.0710.0710.0710.07-
Oct 28, 201610.0810.0810.0810.0810.08-
Oct 27, 201610.1010.1010.1010.1010.10-
Oct 26, 201610.1010.1010.1010.1010.10-
Oct 25, 201610.1110.1110.1110.1110.11-
Oct 24, 201610.1310.1310.1310.1310.13-
Oct 21, 201610.1110.1110.1110.1110.11-
Oct 20, 201610.1010.1010.1010.1010.10-
Oct 19, 201610.0810.0810.0810.0810.08-
Oct 18, 201610.0610.0610.0610.0610.06-
Oct 17, 201610.0210.0210.0210.0210.02-
Oct 14, 201610.0410.0410.0410.0410.04-
Oct 13, 201610.0010.0010.0010.0010.00-
Oct 12, 20160.000.000.000.000.00-
Oct 11, 201610.0210.0210.0210.0210.02-
Oct 10, 201610.0310.0310.0310.0310.03-
Oct 07, 201610.0010.0010.0010.0010.00-
Oct 06, 201610.0510.0510.0510.0510.05-
Oct 05, 201610.0510.0510.0510.0510.05-
Oct 04, 201610.0710.0710.0710.0710.07-
Oct 03, 201610.0510.0510.0510.0510.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...