Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
83,27 -0,61 (-0,73%) Oro
2.370,70 +30,40 (+1,30%) Bitcoin EUR
56.237,03 -1.682,45 (-2,90%)
Flanigan's Enterprises, Inc. (BDL)
NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 08 may 2024 | 29,37 | 29,37 | 27,70 | 28,00 | 28,00 | 2700 |
| 07 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 400 |
| 06 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 300 |
| 03 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 02 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 300 |
| 01 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 30 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 29 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 26 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 500 |
| 25 abr 2024 | 25,85 | 26,35 | 25,72 | 26,00 | 26,00 | 3200 |
| 24 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 23 abr 2024 | 25,96 | 25,96 | 25,60 | 25,60 | 25,60 | 1300 |
| 22 abr 2024 | 25,14 | 26,62 | 25,14 | 25,50 | 25,50 | 1900 |
| 19 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 18 abr 2024 | 25,03 | 25,03 | 24,86 | 24,86 | 24,86 | 500 |
| 17 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | 400 |
| 16 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | 200 |
| 15 abr 2024 | 26,55 | 26,96 | 26,55 | 26,96 | 26,96 | 1100 |
| 12 abr 2024 | 27,02 | 27,02 | 27,00 | 27,00 | 27,00 | 900 |
| 11 abr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 10 abr 2024 | 26,86 | 27,70 | 26,86 | 27,70 | 27,70 | 1900 |
| 09 abr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 700 |
| 08 abr 2024 | 28,50 | 28,50 | 27,49 | 27,49 | 27,49 | 1500 |
| 05 abr 2024 | 27,00 | 28,32 | 27,00 | 28,32 | 28,32 | 1600 |
| 04 abr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 600 |
| 03 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 200 |
| 02 abr 2024 | 27,19 | 27,72 | 27,19 | 27,60 | 27,60 | 1800 |
| 01 abr 2024 | 27,20 | 28,30 | 27,20 | 28,08 | 28,08 | 7800 |
| 28 mar 2024 | 27,10 | 27,71 | 25,57 | 25,57 | 25,57 | 1300 |
| 27 mar 2024 | 26,00 | 27,87 | 26,00 | 27,20 | 27,20 | 18.800 |
| 26 mar 2024 | 25,75 | 26,30 | 25,28 | 26,17 | 26,17 | 6400 |
| 25 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 1300 |
| 22 mar 2024 | 25,37 | 25,39 | 25,00 | 25,00 | 25,00 | 1700 |
| 21 mar 2024 | 25,48 | 26,01 | 25,00 | 25,02 | 25,02 | 6300 |
| 20 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 400 |
| 19 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 500 |
| 18 mar 2024 | 25,32 | 25,56 | 24,48 | 24,48 | 24,48 | 4700 |
| 15 mar 2024 | 25,40 | 25,57 | 24,61 | 24,61 | 24,61 | 4300 |
| 14 mar 2024 | 25,59 | 25,59 | 24,80 | 25,04 | 25,04 | 4300 |
| 13 mar 2024 | 24,70 | 25,28 | 24,70 | 25,04 | 25,04 | 2300 |
| 12 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 11 mar 2024 | 25,53 | 25,57 | 24,97 | 25,15 | 25,15 | 4200 |
| 08 mar 2024 | 25,40 | 25,75 | 24,78 | 25,45 | 25,45 | 12.100 |
| 07 mar 2024 | 24,73 | 25,61 | 24,73 | 25,61 | 25,61 | 8700 |
| 06 mar 2024 | 24,49 | 25,06 | 24,49 | 25,00 | 25,00 | 1500 |
| 05 mar 2024 | 24,90 | 25,40 | 24,43 | 24,48 | 24,48 | 4100 |
| 04 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | 900 |
| 01 mar 2024 | 25,33 | 26,00 | 25,33 | 26,00 | 26,00 | 400 |
| 29 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 28 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | 300 |
| 27 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 26 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | 300 |
| 23 feb 2024 | 25,64 | 25,64 | 24,90 | 24,90 | 24,90 | 1000 |
| 22 feb 2024 | 25,00 | 25,76 | 25,00 | 25,76 | 25,76 | 700 |
| 21 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 300 |
| 20 feb 2024 | 25,23 | 25,23 | 25,00 | 25,00 | 25,00 | 400 |
| 16 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | 400 |
| 15 feb 2024 | 25,99 | 25,99 | 24,70 | 24,90 | 24,90 | 3100 |
| 14 feb 2024 | 25,54 | 26,69 | 25,33 | 25,77 | 25,77 | 6000 |
| 13 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 12 feb 2024 | 26,25 | 26,37 | 25,94 | 26,37 | 26,37 | 2600 |
| 09 feb 2024 | 25,80 | 25,80 | 25,40 | 25,40 | 25,40 | 600 |
| 08 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | 200 |
| 07 feb 2024 | 25,60 | 25,60 | 25,32 | 25,32 | 25,32 | 800 |
| 06 feb 2024 | 25,83 | 25,83 | 25,32 | 25,32 | 25,32 | 500 |
| 05 feb 2024 | 26,10 | 26,10 | 25,84 | 25,87 | 25,87 | 1400 |
| 02 feb 2024 | 26,43 | 26,64 | 25,80 | 26,49 | 26,49 | 6300 |
| 01 feb 2024 | 26,72 | 27,14 | 26,01 | 26,41 | 26,41 | 4100 |
| 31 ene 2024 | 26,50 | 26,50 | 26,36 | 26,36 | 26,36 | 500 |
| 30 ene 2024 | 26,50 | 26,50 | 25,82 | 25,94 | 25,94 | 800 |
| 29 ene 2024 | 29,38 | 29,38 | 26,55 | 26,55 | 26,55 | 700 |
| 26 ene 2024 | 26,90 | 26,90 | 26,50 | 26,71 | 26,71 | 1400 |
| 25 ene 2024 | 26,63 | 26,82 | 26,63 | 26,82 | 26,82 | 1400 |
| 24 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 23 ene 2024 | 26,50 | 27,03 | 26,40 | 26,40 | 26,40 | 2600 |
| 22 ene 2024 | 26,60 | 27,14 | 26,60 | 27,14 | 27,14 | 600 |
| 19 ene 2024 | 27,04 | 27,38 | 26,71 | 27,30 | 27,30 | 3000 |
| 18 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 400 |
| 17 ene 2024 | 27,01 | 27,01 | 26,51 | 27,00 | 27,00 | 1600 |
| 16 ene 2024 | 27,13 | 27,20 | 27,13 | 27,20 | 27,20 | 900 |
| 12 ene 2024 | 28,00 | 29,00 | 27,80 | 28,00 | 28,00 | 4900 |
| 11 ene 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 10 ene 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 09 ene 2024 | 26,16 | 26,71 | 26,16 | 26,71 | 26,71 | 800 |
| 08 ene 2024 | 26,44 | 26,44 | 26,20 | 26,20 | 26,20 | 700 |
| 05 ene 2024 | 26,20 | 26,45 | 26,15 | 26,15 | 26,15 | 2300 |
| 04 ene 2024 | 25,99 | 26,09 | 25,99 | 26,05 | 26,05 | 1200 |
| 03 ene 2024 | 26,00 | 26,03 | 25,60 | 26,03 | 26,03 | 3700 |
| 02 ene 2024 | 25,60 | 26,00 | 25,55 | 25,60 | 25,60 | 5600 |
| 29 dic 2023 | 25,52 | 26,00 | 25,50 | 25,72 | 25,72 | 800 |
| 28 dic 2023 | 25,52 | 26,41 | 25,52 | 25,75 | 25,75 | 2300 |
| 27 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | 300 |
| 26 dic 2023 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 22 dic 2023 | 25,84 | 26,00 | 25,76 | 25,76 | 25,76 | 1500 |
| 21 dic 2023 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | 200 |
| 20 dic 2023 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | 700 |
| 19 dic 2023 | 25,01 | 25,90 | 25,01 | 25,90 | 25,90 | 1700 |
| 18 dic 2023 | 25,50 | 25,50 | 25,40 | 25,40 | 25,40 | 300 |
| 15 dic 2023 | 25,50 | 25,50 | 25,45 | 25,45 | 25,45 | 600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.