Mercados españoles cerrados

FutureFuel Corp. (FF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,560,00 (0,00%)
Al cierre: 04:00PM EDT
5,52 -0,04 (-0,72%)
Después del cierre: 07:29PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20245,545,595,525,565,56356.600
25 abr 20245,475,595,465,565,56368.000
24 abr 20245,565,575,475,515,51407.100
23 abr 20245,615,665,575,605,60500.600
22 abr 20245,635,675,565,635,63530.300
19 abr 20245,555,685,505,635,63515.300
18 abr 20245,705,775,575,585,58386.100
17 abr 20245,685,835,675,675,67688.900
16 abr 20245,845,865,705,705,70546.300
15 abr 20245,665,935,665,905,901.073.400
12 abr 20245,855,875,675,685,68710.500
11 abr 20245,776,035,665,815,811.319.900
10 abr 20245,585,825,485,755,751.864.400
10 abr 20242.5 Dividendo
09 abr 20248,158,218,068,215,711.090.300
08 abr 20248,138,328,098,115,64852.300
05 abr 20248,148,248,068,085,62626.100
04 abr 20248,258,308,088,125,65676.100
03 abr 20248,268,368,148,205,70758.600
02 abr 20248,138,298,008,295,77595.700
01 abr 20248,128,228,068,145,66786.600
28 mar 20248,118,167,998,055,60417.500
27 mar 20248,008,117,958,065,61436.800
26 mar 20248,168,167,897,925,51643.900
25 mar 20247,958,297,918,135,651.129.700
22 mar 20247,978,037,827,905,491.155.500
21 mar 20248,058,137,857,945,521.090.500
20 mar 20247,948,057,778,005,561.249.900
19 mar 20247,647,907,597,875,471.175.200
18 mar 20247,277,877,227,695,352.119.000
15 mar 20246,877,266,837,064,912.213.500
14 mar 20245,627,475,546,884,784.704.300
13 mar 20245,625,755,625,693,96151.500
12 mar 20245,715,745,635,633,92237.200
11 mar 20245,655,775,655,733,99176.800
08 mar 20245,665,765,655,673,94249.100
07 mar 20245,775,835,715,754,00144.200
06 mar 20245,755,805,695,713,97399.200
05 mar 20245,745,785,665,683,95261.600
04 mar 20245,805,835,755,764,01178.900
01 mar 20245,875,875,745,764,01274.700
01 mar 20240.06 Dividendo
29 feb 20245,905,955,835,934,08213.800
28 feb 20245,885,945,805,824,01234.800
27 feb 20245,966,025,895,894,06212.100
26 feb 20246,036,115,855,894,06538.300
23 feb 20245,816,055,786,054,17321.400
22 feb 20245,785,845,705,824,01422.800
21 feb 20245,815,855,755,854,03182.100
20 feb 20245,825,855,755,803,99214.100
16 feb 20245,915,985,855,854,03248.400
15 feb 20245,846,025,845,974,11218.000
14 feb 20245,855,855,745,844,02295.600
13 feb 20245,975,975,745,763,97335.100
12 feb 20245,926,125,926,114,21250.800
09 feb 20245,875,925,815,924,08220.400
08 feb 20245,645,895,645,884,05353.300
07 feb 20245,445,665,425,663,90676.100
06 feb 20245,385,505,385,393,71306.000
05 feb 20245,505,525,305,373,701.101.300
02 feb 20245,695,695,545,543,81194.400
01 feb 20245,735,785,665,703,92317.100
31 ene 20245,785,845,705,703,92161.400
30 ene 20245,805,805,735,783,98383.200
29 ene 20245,795,845,665,834,01147.000
26 ene 20245,775,785,725,763,97152.100
25 ene 20245,715,745,605,733,94176.600
24 ene 20245,765,765,645,643,88153.200
23 ene 20245,745,775,665,693,92208.000
22 ene 20245,605,725,565,693,92395.200
19 ene 20245,605,625,475,593,85317.600
18 ene 20245,675,675,545,583,84300.000
17 ene 20245,565,675,555,633,88327.700
16 ene 20245,775,805,675,673,90465.800
12 ene 20245,775,865,765,844,02250.200
11 ene 20245,795,835,675,693,92320.500
10 ene 20245,795,825,725,793,99273.100
09 ene 20245,905,905,795,814,00297.700
08 ene 20245,996,015,925,964,10214.900
05 ene 20245,976,075,936,004,13201.600
04 ene 20246,006,095,995,994,12298.300
03 ene 20246,026,105,966,034,15348.700
02 ene 20246,106,186,016,044,16335.400
29 dic 20236,166,166,066,084,19209.300
28 dic 20236,196,246,116,144,23221.700
27 dic 20236,246,356,196,204,27368.900
26 dic 20236,316,356,266,274,32198.300
22 dic 20236,286,336,216,274,32255.300
21 dic 20236,216,296,156,264,31347.300
20 dic 20236,266,336,166,164,24228.800
19 dic 20236,166,296,156,274,32241.900
18 dic 20236,256,326,116,144,23292.200
15 dic 20236,166,306,106,194,26652.800
14 dic 20236,116,236,036,144,23391.800
13 dic 20235,756,005,676,004,13440.700
12 dic 20235,935,935,715,743,95325.700
11 dic 20235,925,955,855,914,07263.800
08 dic 20235,966,025,885,924,08279.900
07 dic 20235,976,025,905,964,10326.300
06 dic 20236,006,115,925,924,08474.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...