Mercados españoles cerrados en 18 mins

Franklin Covey Co. (FC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,35-0,09 (-0,26%)
A partir del 10:33AM EDT. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202434,3734,3534,0534,3534,356095
24 jun 202434,1034,6433,9534,4434,4464.200
21 jun 202433,8534,1433,7533,9533,95117.100
20 jun 202434,0834,2733,8233,9333,9344.800
18 jun 202434,5834,6034,0034,1234,1250.200
17 jun 202434,3034,6534,0134,4034,4076.400
14 jun 202434,2234,4933,8134,4734,4749.500
13 jun 202435,1035,1034,5634,6434,6429.500
12 jun 202435,7935,8735,1335,1835,1830.700
11 jun 202435,2335,2334,7335,0535,0524.900
10 jun 202435,4535,4934,6035,3735,3737.000
07 jun 202435,7535,9235,6735,7535,7536.500
06 jun 202436,6136,7535,7836,0636,0662.000
05 jun 202436,8236,8336,3036,8336,8337.400
04 jun 202436,8036,8036,1136,4836,4848.600
03 jun 202437,1037,2636,5636,9336,9339.800
31 may 202436,9537,0936,7837,0037,0076.600
30 may 202436,7036,7836,0236,6936,6944.900
29 may 202436,5037,1236,3836,5736,5744.100
28 may 202437,5437,9136,9437,0037,0080.800
24 may 202437,4037,9137,0237,4537,4570.200
23 may 202436,8837,4336,6437,1537,1561.800
22 may 202437,0237,1236,5136,7236,7280.500
21 may 202437,5237,7836,9037,0537,0536.400
20 may 202438,1638,1637,5937,6037,6041.100
17 may 202438,9538,9537,8738,1938,1948.800
16 may 202438,6939,0538,5938,9138,9130.200
15 may 202438,9538,9538,4138,6638,6643.200
14 may 202439,1139,3038,6038,6438,6454.600
13 may 202438,7239,4038,5538,6238,6268.200
10 may 202439,3439,3438,3238,4638,4634.500
09 may 202439,3139,3338,8339,1639,1639.900
08 may 202439,2439,4138,7738,9738,9766.100
07 may 202440,0040,2339,5139,5239,5234.500
06 may 202439,8940,1139,7439,9539,9525.800
03 may 202439,9940,1339,4239,5339,5362.700
02 may 202439,2839,9439,1239,8339,8358.400
01 may 202439,1539,4938,9738,9738,9754.700
30 abr 202439,4939,6338,6838,9438,94168.000
29 abr 202439,5039,9039,2039,5739,5764.200
26 abr 202439,6539,6538,8239,5439,5449.700
25 abr 202439,4139,8538,3639,3339,33131.600
24 abr 202440,1440,5039,5639,5839,58101.500
23 abr 202439,8440,7839,8440,3040,3097.400
22 abr 202439,5840,4839,4239,9139,91114.700
19 abr 202438,5039,5238,3239,4839,48133.000
18 abr 202438,5338,9837,3837,9837,98132.700
17 abr 202438,4338,8037,5338,2038,20144.600
16 abr 202438,5438,9638,0538,3538,3593.900
15 abr 202439,2439,9138,6139,0039,0094.500
12 abr 202439,5140,0638,8138,9438,94109.500
11 abr 202438,4640,7138,4639,9139,91102.000
10 abr 202439,9040,6438,0238,4138,41144.800
09 abr 202438,3840,5138,3840,4640,46172.400
08 abr 202438,1339,1737,9138,2838,28148.300
05 abr 202437,4038,2937,3338,0738,0786.200
04 abr 202438,4239,0737,1437,3537,35113.200
03 abr 202437,0038,7436,6138,1338,13130.000
02 abr 202437,0937,6636,8537,2337,23273.600
01 abr 202439,4539,4537,0837,6037,60105.000
28 mar 202435,6639,5434,1639,2639,26313.000
27 mar 202439,2439,7737,9438,3038,30185.500
26 mar 202439,0139,5838,3539,0039,0062.100
25 mar 202440,0040,0938,8938,9038,9082.300
22 mar 202440,2540,2639,6739,7239,7240.300
21 mar 202440,4440,9140,1640,3540,3561.000
20 mar 202439,2940,4639,0040,3740,3767.300
19 mar 202439,3039,3938,7139,0539,0539.100
18 mar 202439,2439,9539,2439,5239,5269.300
15 mar 202438,8939,2938,8939,2539,2573.200
14 mar 202439,1039,8238,8739,0539,0538.300
13 mar 202438,8339,3038,8339,2139,2163.700
12 mar 202439,1539,5338,9538,9538,9530.900
11 mar 202439,3739,3738,4939,1539,1541.300
08 mar 202440,2540,6439,4539,7039,7077.200
07 mar 202439,5940,3339,5039,9339,9380.500
06 mar 202438,5639,7638,5639,4939,4975.100
05 mar 202437,7438,4037,0738,3738,37109.600
04 mar 202438,2538,3937,5337,7537,7536.800
01 mar 202438,1738,2937,7738,2938,2947.000
29 feb 202437,9738,6737,7738,1838,1841.900
28 feb 202439,1239,1237,8637,9437,9471.000
27 feb 202439,5039,6738,8939,5239,5262.300
26 feb 202437,8339,5737,6739,5639,5679.500
23 feb 202437,7938,3437,6037,6937,69205.200
22 feb 202438,2238,4437,7338,0738,0758.500
21 feb 202438,6938,6937,9138,2638,2636.000
20 feb 202439,4439,7138,5338,6938,6948.600
16 feb 202439,6140,4439,5539,8639,8686.800
15 feb 202439,5040,2039,2039,8139,8160.000
14 feb 202439,4839,7238,8139,3339,3341.000
13 feb 202439,9340,1338,7238,8838,8852.900
12 feb 202440,3240,9540,0040,7540,75128.100
09 feb 202439,2340,7438,9640,2340,2354.300
08 feb 202439,5539,9038,8639,3339,3341.300
07 feb 202439,6840,1839,4239,4839,4847.600
06 feb 202439,1740,2838,8339,9939,9967.600
05 feb 202440,2940,2939,1439,1539,1544.000
02 feb 202440,7441,2240,5140,6840,6835.500
01 feb 202440,6041,2740,5041,2541,2564.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...