Mercados españoles cerrados en 6 hrs 6 min

Frontier MFG Core Infrastructure Service (FCIVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,98+0,12 (+0,73%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202416,9816,9816,9816,9816,98-
06 may 202416,8616,8616,8616,8616,86-
03 may 202416,8016,8016,8016,8016,80-
02 may 202416,6916,6916,6916,6916,69-
01 may 202416,5116,5116,5116,5116,51-
30 abr 202416,3816,3816,3816,3816,38-
29 abr 202416,5616,5616,5616,5616,56-
26 abr 202416,3916,3916,3916,3916,39-
25 abr 202416,4816,4816,4816,4816,48-
24 abr 202416,4716,4716,4716,4716,47-
23 abr 202416,4516,4516,4516,4516,45-
22 abr 202416,3216,3216,3216,3216,32-
19 abr 202416,1716,1716,1716,1716,17-
18 abr 202416,0016,0016,0016,0016,00-
17 abr 202415,9215,9215,9215,9215,92-
16 abr 202415,7515,7515,7515,7515,75-
15 abr 202415,9515,9515,9515,9515,95-
12 abr 202416,0916,0916,0916,0916,09-
11 abr 202416,2216,2216,2216,2216,22-
10 abr 202416,3116,3116,3116,3116,31-
09 abr 202416,6616,6616,6616,6616,66-
08 abr 202416,5816,5816,5816,5816,58-
05 abr 202416,5116,5116,5116,5116,51-
04 abr 202416,6116,6116,6116,6116,61-
03 abr 202416,6716,6716,6716,6716,67-
02 abr 202416,6816,6816,6816,6816,68-
01 abr 202416,7116,7116,7116,7116,71-
28 mar 202416,8216,8216,8216,8216,82-
27 mar 202416,8916,8916,8916,8916,89-
26 mar 202416,6316,6316,6316,6316,63-
25 mar 202416,7216,7216,7216,7216,72-
22 mar 202416,6916,6916,6916,6916,69-
21 mar 202416,7116,7116,7116,7116,71-
20 mar 202416,7616,7616,7616,7616,76-
19 mar 202416,6316,6316,6316,6316,63-
18 mar 202416,6116,6116,6116,6116,61-
15 mar 202416,6416,6416,6416,6416,64-
14 mar 202416,6816,6816,6816,6816,68-
13 mar 202416,8416,8416,8416,8416,84-
12 mar 202416,8116,8116,8116,8116,81-
11 mar 202416,9316,9316,9316,9316,93-
08 mar 202416,8716,8716,8716,8716,87-
07 mar 202416,8316,8316,8316,8316,83-
06 mar 202416,6616,6616,6616,6616,66-
05 mar 202416,5416,5416,5416,5416,54-
04 mar 202416,5216,5216,5216,5216,52-
01 mar 202416,4016,4016,4016,4016,40-
29 feb 202416,4116,4116,4116,4116,41-
28 feb 202416,3816,3816,3816,3816,38-
27 feb 202416,4416,4416,4416,4416,44-
26 feb 202416,3716,3716,3716,3716,37-
23 feb 202416,5716,5716,5716,5716,57-
22 feb 202416,5216,5216,5216,5216,52-
21 feb 202416,5516,5516,5516,5516,55-
20 feb 202416,4416,4416,4416,4416,44-
16 feb 202416,3316,3316,3316,3316,33-
15 feb 202416,3316,3316,3316,3316,33-
14 feb 202416,1116,1116,1116,1116,11-
13 feb 202416,0416,0416,0416,0416,04-
12 feb 202416,3116,3116,3116,3116,31-
09 feb 202416,1916,1916,1916,1916,19-
08 feb 202416,2216,2216,2216,2216,22-
07 feb 202416,3316,3316,3316,3316,33-
06 feb 202416,3816,3816,3816,3816,38-
05 feb 202416,2916,2916,2916,2916,29-
02 feb 202416,5016,5016,5016,5016,50-
01 feb 202416,7316,7316,7316,7316,73-
31 ene 202416,5516,5516,5516,5516,55-
30 ene 202416,5916,5916,5916,5916,59-
29 ene 202416,6116,6116,6116,6116,61-
26 ene 202416,5716,5716,5716,5716,57-
25 ene 202416,5016,5016,5016,5016,50-
24 ene 202416,3316,3316,3316,3316,33-
23 ene 202416,4316,4316,4316,4316,43-
22 ene 202416,4716,4716,4716,4716,47-
19 ene 202416,4516,4516,4516,4516,45-
18 ene 202416,4516,4516,4516,4516,45-
17 ene 202416,5516,5516,5516,5516,55-
16 ene 202416,7916,7916,7916,7916,79-
12 ene 202416,9916,9916,9916,9916,99-
11 ene 202416,9116,9116,9116,9116,91-
10 ene 202417,0917,0917,0917,0917,09-
09 ene 202417,1017,1017,1017,1017,10-
08 ene 202417,1817,1817,1817,1817,18-
05 ene 202417,0717,0717,0717,0717,07-
04 ene 202417,0517,0517,0517,0517,05-
03 ene 202417,0017,0017,0017,0017,00-
02 ene 202417,0817,0817,0817,0817,08-
29 dic 202317,0317,0317,0317,0317,03-
28 dic 202317,0517,0517,0517,0517,05-
28 dic 20230.154 Dividendo
27 dic 202317,2117,2117,2117,2117,06-
26 dic 202317,1517,1517,1517,1517,00-
22 dic 202317,1017,1017,1017,1016,95-
21 dic 202317,0517,0517,0517,0516,90-
20 dic 202316,9116,9116,9116,9116,76-
19 dic 202317,1317,1317,1317,1316,98-
18 dic 202316,9916,9916,9916,9916,84-
15 dic 202317,0717,0717,0717,0716,92-
14 dic 202317,2917,2917,2917,2917,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...