Mercados españoles cerrados

FIGS, Inc. (FIGS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,47-0,73 (-3,44%)
Al cierre: 04:00PM EST
20,40 -0,07 (-0,34%)
Después del cierre: 05:37PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202221,4222,3120,3520,4720,471.420.376
26 ene 202222,5022,7321,0721,2021,204.822.300
25 ene 202222,0022,3121,5121,7221,722.017.500
24 ene 202219,6522,6519,6522,0022,003.330.600
21 ene 202220,2621,1919,5020,9620,963.035.800
20 ene 202221,7322,3920,4920,5320,531.948.200
19 ene 202222,0522,9421,4421,6021,601.311.300
18 ene 202222,5822,8621,7921,9121,912.158.100
14 ene 202223,6223,7222,3023,2823,282.479.500
13 ene 202225,0025,0023,8423,9923,991.490.000
12 ene 202224,9625,0223,9324,7724,772.555.500
11 ene 202225,2925,7723,6724,8224,823.222.800
10 ene 202223,1025,5222,4925,5025,505.721.000
07 ene 202223,2623,5422,3922,5322,532.280.100
06 ene 202224,0524,8022,7123,3123,312.605.900
05 ene 202225,8926,5123,9224,2424,244.619.900
04 ene 202226,5627,0725,7326,2526,251.545.200
03 ene 202227,8227,8226,5726,8026,801.844.400
31 dic 202127,4027,9127,4027,5627,561.275.200
30 dic 202126,3527,7126,3327,4827,482.706.600
29 dic 202126,0026,4425,7026,3126,311.566.000
28 dic 202126,0426,4825,6125,7125,711.021.300
27 dic 202126,5626,6525,8326,1226,122.510.900
23 dic 202125,3326,3625,1626,3626,362.221.100
22 dic 202125,5325,8225,0725,5125,511.078.500
21 dic 202124,0025,4423,9425,2525,253.177.200
20 dic 202124,3625,0823,6623,9123,912.989.100
17 dic 202123,0825,7222,0425,1325,1310.567.700
16 dic 202125,0825,4822,4322,9422,944.392.500
15 dic 202125,1025,4723,7325,0325,033.967.100
14 dic 202124,9725,8224,4625,1325,132.754.700
13 dic 202125,9226,1024,8525,7425,745.329.900
10 dic 202130,3330,3324,2124,6524,6515.534.600
09 dic 202133,3334,5531,1531,2231,222.105.300
08 dic 202133,4634,4831,6933,7233,722.281.900
07 dic 202132,2633,8331,9433,3133,312.869.700
06 dic 202130,1431,8229,0331,2631,262.584.900
03 dic 202132,1632,3229,1730,0230,022.227.100
02 dic 202130,6132,2529,8232,2232,221.679.200
01 dic 202133,2233,5030,8630,8930,891.722.400
30 nov 202133,2533,5032,2033,2433,241.890.200
29 nov 202132,9133,7631,9433,4633,462.163.300
26 nov 202132,7433,9632,6132,7832,781.490.900
24 nov 202130,4232,9830,2732,9632,961.929.800
23 nov 202132,3933,2729,9130,7030,702.393.300
22 nov 202132,3933,5232,0632,8532,852.978.900
19 nov 202130,8032,3830,6831,9531,951.706.100
18 nov 202132,3732,5130,4830,7230,722.990.200
17 nov 202134,0834,2532,2532,2532,252.201.200
16 nov 202133,7034,7133,2534,0034,005.045.100
15 nov 202134,9135,2033,4833,7233,722.804.600
12 nov 202134,2535,1034,0034,9634,962.404.800
11 nov 202136,2536,5031,0034,1034,108.904.400
10 nov 202140,1040,7938,4538,9838,982.712.500
09 nov 202139,9940,8939,6940,1840,181.454.600
08 nov 202142,7842,8039,2740,1340,131.199.700
05 nov 202141,7543,4841,5642,8242,821.183.900
04 nov 202140,6843,0940,1041,7641,762.088.100
03 nov 202135,0642,3134,8142,2742,274.382.900
02 nov 202134,5534,8133,7534,3134,311.226.000
01 nov 202133,7734,5533,7134,5234,521.236.000
29 oct 202132,9534,1232,9533,6133,61879.700
28 oct 202133,2534,4332,7533,1533,151.881.500
27 oct 202135,6635,8432,6532,7532,751.673.900
26 oct 202137,3437,6735,2035,6535,65756.200
25 oct 202136,9138,7536,8437,2437,241.148.200
22 oct 202137,1337,6836,3137,0037,00795.700
21 oct 202136,1037,9035,7137,5237,52721.800
20 oct 202137,2337,5035,8935,9835,98669.300
19 oct 202136,0037,0435,8536,8936,89864.000
18 oct 202135,9836,1334,6136,0236,021.149.700
15 oct 202137,0037,4235,8236,3336,331.111.300
14 oct 202137,0037,5536,7136,9836,981.085.800
13 oct 202137,0037,2336,3736,7736,771.347.700
12 oct 202135,6837,0335,6836,8036,80866.500
11 oct 202137,1837,1835,1435,3335,33693.200
08 oct 202137,3037,6935,7135,8435,84905.000
07 oct 202137,6038,3736,9337,3437,34962.400
06 oct 202137,1337,8736,8637,5037,50799.900
05 oct 202136,3738,0636,1537,3637,361.162.600
04 oct 202137,1837,4235,7736,1836,181.072.100
01 oct 202137,1737,9935,8637,9137,911.592.600
30 sept 202139,1939,7435,1037,1437,142.404.100
29 sept 202138,7039,9838,4638,9238,921.352.600
28 sept 202138,6039,7638,1438,7338,731.697.500
27 sept 202138,1739,3037,2539,0239,021.446.700
24 sept 202138,3439,6438,2038,3338,331.655.300
23 sept 202137,8739,8337,4939,3239,321.148.800
22 sept 202137,9138,9337,2237,7537,751.422.900
21 sept 202138,8939,1136,6437,6937,692.719.400
20 sept 202139,2940,8738,1538,7438,742.435.700
17 sept 202143,0543,1740,7541,2141,214.492.200
16 sept 202141,8743,0840,7542,4242,426.410.200
15 sept 202141,3041,3939,0140,6640,662.366.900
14 sept 202141,4044,4640,3340,5040,502.005.900
13 sept 202144,1045,2042,6643,8243,821.389.600
10 sept 202142,4244,3140,2343,6343,632.322.800
09 sept 202142,2243,6341,8442,3642,361.440.600
08 sept 202145,0945,3941,0142,1842,181.719.400
07 sept 202144,5046,7143,9045,1845,181.055.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...