Mercados españoles cerrados

First Advantage Corporation (FA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,41-0,06 (-0,36%)
Al cierre: 04:00PM EDT
16,41 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202416,4516,5516,1316,4116,41271.900
25 abr 202416,3116,5516,1716,4716,47363.600
24 abr 202416,2816,4615,7716,4316,43514.800
23 abr 202415,7716,6815,5616,4116,41979.900
22 abr 202415,3215,5515,0115,5015,50327.800
19 abr 202414,8715,3214,7615,3215,32431.800
18 abr 202414,7814,9914,6814,8614,86395.700
17 abr 202415,0415,0414,7614,7714,77317.100
16 abr 202415,1215,1814,8414,9014,90294.000
15 abr 202415,5615,6315,1315,1515,15296.100
12 abr 202415,5915,6315,3915,5015,50298.700
11 abr 202415,5515,7415,4115,6715,67560.300
10 abr 202415,5715,5715,3215,4615,46542.600
09 abr 202415,4515,8915,4415,8315,83632.400
08 abr 202415,6715,7015,3215,4015,40656.700
05 abr 202415,4215,6815,4215,6115,61388.900
04 abr 202415,7115,7815,3515,4015,40332.600
03 abr 202415,5315,7815,5315,5915,59389.300
02 abr 202415,9315,9315,6015,6215,62390.500
01 abr 202416,2716,3016,0016,0816,08347.200
28 mar 202416,0916,3216,0716,2216,22600.400
27 mar 202416,0616,2415,9816,0516,051.167.600
26 mar 202416,1316,3015,8415,9315,93967.500
25 mar 202415,6616,0315,5116,0016,001.165.700
22 mar 202415,9615,9615,5615,7215,72402.700
21 mar 202416,0016,1115,9115,9415,94813.100
20 mar 202415,9416,1615,8815,9615,96546.300
19 mar 202415,8116,0115,7115,9415,94476.800
18 mar 202415,8215,9815,7515,8115,81451.600
15 mar 202415,9016,0115,7515,8515,85670.700
14 mar 202416,0016,1115,8015,9815,98658.000
13 mar 202415,8415,9415,7915,8615,86565.100
12 mar 202415,7715,9015,6015,8715,871.024.600
11 mar 202416,0316,1215,7615,7815,78443.700
08 mar 202416,2016,4115,9616,0116,011.099.500
07 mar 202416,2216,3416,0116,0716,07613.000
06 mar 202416,1016,1315,9816,0716,07331.500
05 mar 202415,8016,2915,6816,0716,071.037.400
04 mar 202415,7515,8815,5115,7415,741.036.000
01 mar 202415,6916,0315,5015,8115,811.310.900
29 feb 202414,6815,7314,0115,6615,662.849.000
28 feb 202416,9917,0516,8016,8416,84180.700
27 feb 202417,3717,3717,0717,0917,09137.000
26 feb 202417,2217,4917,2217,3717,37167.000
23 feb 202417,3417,3917,2617,2717,27162.800
22 feb 202417,2617,4317,1717,3217,32223.600
21 feb 202417,1817,2217,0017,2017,20237.100
20 feb 202417,0917,2417,0317,2217,22162.700
16 feb 202417,1417,2716,9417,2017,20263.400
15 feb 202417,1417,2917,0717,1017,10267.200
14 feb 202416,7717,1416,6217,1217,12238.300
13 feb 202416,6216,8516,5316,6516,65397.400
12 feb 202416,8017,0716,8017,0217,02284.300
09 feb 202416,6716,7516,4916,7316,73193.400
08 feb 202416,6516,7716,5316,6416,64209.200
07 feb 202416,5416,6715,9216,6116,61431.700
06 feb 202416,5616,7816,5016,6016,60254.800
05 feb 202416,4816,6416,3016,5916,59397.000
02 feb 202416,5616,7016,5016,5816,58174.500
01 feb 202416,4116,6916,4016,6416,64193.100
31 ene 202416,6016,6416,3216,3716,37287.600
30 ene 202416,6416,6916,5216,6116,61164.600
29 ene 202416,5216,6916,4116,6816,68178.700
26 ene 202416,5416,6216,3316,4716,47163.000
25 ene 202416,6716,7016,4616,5016,50191.200
24 ene 202416,7416,7416,4816,5216,52233.500
23 ene 202416,7616,7616,4916,6016,60211.800
22 ene 202416,4716,6316,4216,6116,61273.400
19 ene 202416,0316,3915,8216,3916,39664.100
18 ene 202415,8716,0315,7715,9415,94168.800
17 ene 202415,7215,8615,5915,8515,85179.700
16 ene 202415,8015,8915,7215,8715,87181.200
12 ene 202415,9215,9715,7815,9115,91222.300
11 ene 202415,7815,8115,6415,7615,76176.400
10 ene 202415,6515,8315,6115,8215,82205.300
09 ene 202415,7115,8315,6115,7015,70260.800
08 ene 202415,6715,9215,6515,9215,92277.600
05 ene 202415,5115,7615,4815,6615,66370.000
04 ene 202415,8015,8015,5815,6415,64277.700
03 ene 202416,2116,2115,6815,7115,71361.900
02 ene 202416,5616,7716,1216,2316,23495.900
29 dic 202316,5716,7316,5716,5716,57235.400
28 dic 202316,4316,6916,4316,6016,60168.000
27 dic 202316,4116,5116,3416,4716,47220.200
26 dic 202316,2616,4816,1616,4416,44297.700
22 dic 202316,2316,3216,1116,2516,25205.600
21 dic 202316,1416,2115,9216,1516,15251.400
20 dic 202316,2216,3816,0416,0616,06271.500
19 dic 202316,3016,4516,2416,2716,27241.700
18 dic 202316,3416,3416,1916,2816,28182.700
15 dic 202316,3016,4015,9816,2516,25670.900
14 dic 202316,2116,5016,0616,2216,22425.400
13 dic 202315,9516,1615,7816,1416,14885.000
12 dic 202315,9315,9315,7615,8515,85332.300
11 dic 202315,6915,8515,5715,8015,80553.600
08 dic 202315,6215,8015,4915,6615,66555.100
07 dic 202315,6715,7315,5115,7015,70391.500
06 dic 202315,8315,9415,6015,6215,62405.400
05 dic 202315,8816,0315,4615,7115,71258.100
04 dic 202315,9116,0415,6915,8815,88249.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...