Mercados españoles abiertos en 4 hrs 46 min

FIGS, Inc. (FIGS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,7300-0,2100 (-4,25%)
Al cierre: 04:00PM EDT
4,7200 -0,01 (-0,21%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20244,96004,99504,72004,73004,73002.136.000
12 abr 20245,08005,11004,93004,94004,94001.799.100
11 abr 20245,27005,40505,08005,13005,13002.001.000
10 abr 20245,17005,26005,12005,23005,23001.817.700
09 abr 20245,27005,46005,26005,37005,37002.908.200
08 abr 20245,00005,27005,00005,27005,27004.084.000
05 abr 20244,64005,03004,62004,96004,96003.449.600
04 abr 20244,52004,78004,52004,70004,70004.578.500
03 abr 20244,45004,52004,37004,47004,47002.787.400
02 abr 20244,51004,65904,43504,49004,49004.810.100
01 abr 20244,97004,97004,81504,85004,85004.377.300
28 mar 20244,98005,08904,90004,98004,98002.583.700
27 mar 20244,83005,01004,81504,97004,97003.094.900
26 mar 20244,82004,87004,73004,80004,80003.057.100
25 mar 20244,93005,00004,74004,75004,75002.458.100
22 mar 20244,95004,95004,84504,89004,89002.019.800
21 mar 20244,96005,04004,92504,98004,98002.657.900
20 mar 20244,85005,06004,75504,97004,97003.373.500
19 mar 20244,91004,98004,85004,89004,89002.398.000
18 mar 20245,00005,00004,79504,95004,95003.807.800
15 mar 20244,93005,04004,91005,03005,03005.056.600
14 mar 20245,21005,22604,90504,97004,97003.325.000
13 mar 20245,26005,38005,19505,21005,21003.054.600
12 mar 20245,55005,55005,27005,29005,29003.267.800
11 mar 20245,58005,76005,52005,52005,52004.548.400
08 mar 20245,19005,61005,10005,61005,61004.321.500
07 mar 20245,40005,49005,32005,36005,36002.885.500
06 mar 20245,55005,57005,34005,38005,38003.310.800
05 mar 20245,43005,70005,36005,48005,48004.218.600
04 mar 20245,20005,55505,17505,53005,53006.002.100
01 mar 20245,23005,31005,09005,19005,19007.716.100
29 feb 20245,01005,34004,95005,23005,230039.695.900
28 feb 20245,86006,12005,82006,03006,03006.653.400
27 feb 20245,71006,05005,67005,96005,96004.038.400
26 feb 20245,85005,94005,62005,62005,62004.933.000
23 feb 20246,00006,10005,86005,87005,87002.454.500
22 feb 20246,23006,40005,99006,02006,02002.903.700
21 feb 20246,24006,35006,13006,21006,21003.411.000
20 feb 20246,15006,27006,15006,26006,26002.256.100
16 feb 20246,34006,41006,26506,27006,27002.020.900
15 feb 20246,52006,55006,37006,47006,47001.942.100
14 feb 20246,20006,44006,11006,42006,42001.925.300
13 feb 20246,23006,31006,00006,06006,06003.597.000
12 feb 20246,13006,58006,10006,56006,56004.676.300
09 feb 20246,07006,19006,02006,13006,13001.684.400
08 feb 20245,91006,10005,89006,07006,07002.993.400
07 feb 20245,96005,99205,86005,88005,88001.985.900
06 feb 20245,82006,00005,77005,97005,97002.016.300
05 feb 20245,81005,93505,72005,85005,85002.718.700
02 feb 20245,79005,95005,73005,88005,88002.188.000
01 feb 20245,82005,92005,68005,89005,89003.751.200
31 ene 20245,89006,06005,75005,76005,76003.718.800
30 ene 20246,06006,08005,91005,94005,94003.418.300
29 ene 20246,10006,24006,04006,19006,19003.380.700
26 ene 20246,00006,24505,99006,11006,11004.018.000
25 ene 20246,05006,08005,89505,94005,94002.430.400
24 ene 20246,14006,31005,90005,98005,98004.761.900
23 ene 20246,11006,13005,77005,84005,84003.381.400
22 ene 20245,98006,15005,88005,99005,99003.736.500
19 ene 20245,97005,97005,74005,92005,92003.898.400
18 ene 20245,95006,04305,61005,95005,95006.004.400
17 ene 20245,86005,92005,75005,89005,89004.092.200
16 ene 20246,01006,04505,93005,97005,97002.911.200
12 ene 20246,22006,29006,07006,10006,10003.302.000
11 ene 20246,13006,20506,02006,15006,15004.901.700
10 ene 20246,11006,30006,03006,16006,16003.047.900
09 ene 20246,11006,26005,98006,13006,13004.043.700
08 ene 20246,21006,43006,14006,21006,21004.364.000
05 ene 20246,08006,26005,93006,15006,15006.646.800
04 ene 20246,28006,36506,14006,15006,15003.483.300
03 ene 20246,53006,55006,26006,31006,31003.986.100
02 ene 20246,88006,88006,55006,69006,69004.499.800
29 dic 20237,33007,38006,87006,95006,95003.101.200
28 dic 20237,46007,46007,29007,37007,37001.804.900
27 dic 20237,64007,80007,45007,54007,54001.934.200
26 dic 20237,98007,98007,61007,65007,65001.992.500
22 dic 20237,73007,97007,68007,94007,94002.535.300
21 dic 20237,45007,83507,45007,82007,82002.537.300
20 dic 20237,48007,72007,34007,35007,35004.100.300
19 dic 20237,04007,59007,04007,51007,51003.266.400
18 dic 20237,19007,25506,98006,99006,99002.211.900
15 dic 20237,47007,47507,12007,14007,14002.724.800
14 dic 20237,25007,88007,24007,41007,41004.490.000
13 dic 20236,87007,09006,70007,06007,06002.394.700
12 dic 20236,98007,00006,71006,88006,88001.878.100
11 dic 20236,94007,13006,93507,00007,00002.128.000
08 dic 20236,99007,12006,90006,94006,94001.589.800
07 dic 20237,12007,17006,93007,01007,01002.362.900
06 dic 20237,00007,21506,87007,16007,16002.918.400
05 dic 20237,28007,33006,89006,94006,94004.195.000
04 dic 20237,48007,51007,20007,36007,36003.445.300
01 dic 20237,27007,51007,15507,50007,50003.200.400
30 nov 20237,46007,51007,22507,26007,26002.610.700
29 nov 20237,51007,65007,30007,45007,45004.874.900
28 nov 20237,28007,60007,21007,45007,45005.012.000
27 nov 20237,11007,30007,01007,26007,26002.726.700
24 nov 20236,84007,16506,83007,16007,16001.657.100
22 nov 20236,74006,94506,74006,85006,85001.674.000
21 nov 20236,79006,85906,64006,65006,65001.634.700
20 nov 20236,50006,94006,50006,85006,85002.902.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...