Mercados españoles cerrados

Fair Isaac Corporation (FICO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.390,59+11,58 (+0,84%)
Al cierre: 04:00PM EDT
1.388,73 -1,86 (-0,13%)
Después del cierre: 06:08PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241374,291393,251365,001390,591390,59111.700
13 jun 20241378,401389,871358,241379,011379,0194.700
12 jun 20241332,151390,541331,861378,361378,36183.700
11 jun 20241298,641322,191287,991315,331315,3377.100
10 jun 20241307,681325,721298,271310,151310,15125.900
07 jun 20241332,931332,931307,121310,321310,32100.600
06 jun 20241351,971364,221329,111329,881329,88119.600
05 jun 20241312,331351,951309,571351,071351,07107.300
04 jun 20241290,461310,911285,271302,741302,7498.900
03 jun 20241288,671294,941274,551293,821293,82143.900
31 may 20241304,311305,151266,721289,931289,93332.800
30 may 20241341,561342,381293,691302,661302,66196.800
29 may 20241374,221386,551354,331356,301356,30131.500
28 may 20241380,161390,001364,341385,131385,13188.500
24 may 20241356,191387,841346,251384,641384,64171.500
23 may 20241381,351381,351353,091353,181353,18237.100
22 may 20241374,711393,421366,061366,641366,64192.900
21 may 20241443,691443,691367,021374,801374,80368.600
20 may 20241423,491451,781422,351446,281446,28259.400
17 may 20241415,951415,951388,001411,351411,35246.600
16 may 20241374,861412,361366,161404,431404,43356.900
15 may 20241365,941397,791364,581368,161368,16260.200
14 may 20241333,121355,331324,301353,931353,93208.200
13 may 20241331,021342,451322,321332,531332,53244.600
10 may 20241293,001358,221293,001328,611328,61436.400
09 may 20241251,441288,521240,311286,781286,78200.900
08 may 20241241,001262,971238,691251,441251,44132.800
07 may 20241240,101244,181229,291240,621240,62163.600
06 may 20241205,781242,641204,031242,631242,63207.700
03 may 20241182,341204,541176,431193,011193,01182.900
02 may 20241155,641166,531134,861165,351165,35166.200
01 may 20241138,031178,601134,061140,731140,73244.800
30 abr 20241143,001157,981131,031133,331133,33210.600
29 abr 20241116,401145,481112,651143,061143,06317.400
26 abr 20241136,831159,811105,651110,851110,85440.700
25 abr 20241175,791211,771168,831193,661193,66218.900
24 abr 20241197,671218,121178,071193,031193,03177.900
23 abr 20241155,011188,401155,011188,191188,19275.300
22 abr 20241142,481157,161136,641150,661150,66233.500
19 abr 20241165,641165,641121,881130,061130,06156.400
18 abr 20241163,281203,001147,061162,251162,25214.700
17 abr 20241157,251169,921144,871153,281153,28175.700
16 abr 20241151,271153,921130,861152,701152,70163.200
15 abr 20241185,211197,841145,621150,521150,52182.600
12 abr 20241168,891183,731166,501175,611175,61118.200
11 abr 20241187,131199,671180,251191,681191,68108.200
10 abr 20241200,001211,261177,611181,231181,23179.100
09 abr 20241246,451246,451209,541219,081219,08115.400
08 abr 20241232,311244,041222,461238,881238,8896.400
05 abr 20241221,891243,401221,891231,651231,6580.300
04 abr 20241260,611266,861214,891219,851219,85114.100
03 abr 20241229,611261,741229,611248,551248,55101.800
02 abr 20241233,581247,461224,811247,291247,29141.700
01 abr 20241249,611265,741247,931254,371254,37121.100
28 mar 20241259,111276,481248,571249,611249,61151.700
27 mar 20241292,001307,981255,021258,511258,51144.700
26 mar 20241277,191290,131271,301282,471282,47137.100
25 mar 20241276,741276,741260,191266,611266,61115.900
22 mar 20241280,001286,001264,101276,741276,74205.600
21 mar 20241258,761287,461241,411280,021280,02135.100
20 mar 20241243,381247,131228,021245,401245,40101.900
19 mar 20241216,821239,731210,001235,631235,63155.300
18 mar 20241217,971254,991216,341222,741222,74176.300
15 mar 20241188,101213,631181,001211,811211,81333.000
14 mar 20241251,521258,771192,751202,001202,00364.500
13 mar 20241324,231327,541221,301245,821245,82366.000
12 mar 20241289,421331,971282,841328,591328,59150.400
11 mar 20241288,291294,961262,861282,681282,68153.100
08 mar 20241336,371349,751296,001300,451300,45135.900
07 mar 20241300,001335,041295,211334,991334,99183.100
06 mar 20241278,421290,501268,561288,111288,11112.700
05 mar 20241297,371297,371248,031263,651263,65181.500
04 mar 20241295,041315,841293,111301,251301,2587.300
01 mar 20241266,481297,631263,651295,201295,20148.500
29 feb 20241279,341284,271265,201269,911269,91163.300
28 feb 20241273,861286,801273,861274,631274,63193.400
27 feb 20241280,781288,751271,021276,031276,03102.200
26 feb 20241292,921306,201288,231288,251288,25180.400
23 feb 20241291,891296,361268,291282,331282,33123.500
22 feb 20241277,521290,921267,381288,261288,26146.200
21 feb 20241248,911259,381223,881246,561246,56151.200
20 feb 20241278,761278,761252,691259,201259,20153.400
16 feb 20241295,881304,231280,601282,061282,06115.300
15 feb 20241299,641307,491283,221302,701302,70143.500
14 feb 20241283,561297,771279,431293,841293,84155.000
13 feb 20241269,681289,881257,781269,481269,48273.000
12 feb 20241333,931333,931295,021298,351298,35159.600
09 feb 20241327,951336,391317,421323,811323,81118.900
08 feb 20241283,231325,001283,231321,441321,44196.700
07 feb 20241263,631286,751261,961280,451280,45168.600
06 feb 20241259,811264,241230,391259,811259,81209.000
05 feb 20241256,131258,791233,871256,131256,13100.600
02 feb 20241243,201257,501239,981255,301255,30121.400
01 feb 20241198,831243,651198,831243,171243,17159.700
31 ene 20241197,341219,341187,891198,831198,83206.100
30 ene 20241216,621222,721196,991197,061197,06195.200
29 ene 20241200,001228,361199,041222,381222,38198.400
26 ene 20241235,501275,921195,011196,361196,36407.100
25 ene 20241286,921292,171273,891284,271284,27219.900
24 ene 20241307,141307,141274,551275,551275,55182.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...