Mercados españoles cerrados

FIGS, Inc. (FIGS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,19-0,04 (-0,76%)
Al cierre: 04:00PM EST
5,18 -0,01 (-0,19%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20245,235,315,095,195,197.716.100
29 feb 20245,015,344,955,235,2339.695.900
28 feb 20245,866,125,826,036,036.653.400
27 feb 20245,716,055,675,965,964.038.400
26 feb 20245,855,945,625,625,624.933.000
23 feb 20246,006,105,865,875,872.454.500
22 feb 20246,236,405,996,026,022.903.700
21 feb 20246,246,356,136,216,213.411.000
20 feb 20246,156,276,156,266,262.256.100
16 feb 20246,346,416,266,276,272.020.900
15 feb 20246,526,556,376,476,471.942.100
14 feb 20246,206,446,116,426,421.925.300
13 feb 20246,236,316,006,066,063.597.000
12 feb 20246,136,586,106,566,564.676.300
09 feb 20246,076,196,026,136,131.684.400
08 feb 20245,916,105,896,076,072.993.400
07 feb 20245,965,995,865,885,881.985.900
06 feb 20245,826,005,775,975,972.016.300
05 feb 20245,815,935,725,855,852.718.700
02 feb 20245,795,955,735,885,882.188.000
01 feb 20245,825,925,685,895,893.751.200
31 ene 20245,896,065,755,765,763.718.800
30 ene 20246,066,085,915,945,943.418.300
29 ene 20246,106,246,046,196,193.380.700
26 ene 20246,006,245,996,116,114.018.000
25 ene 20246,056,085,895,945,942.430.400
24 ene 20246,146,315,905,985,984.761.900
23 ene 20246,116,135,775,845,843.381.400
22 ene 20245,986,155,885,995,993.736.500
19 ene 20245,975,975,745,925,923.898.400
18 ene 20245,956,045,615,955,956.004.400
17 ene 20245,865,925,755,895,894.092.200
16 ene 20246,016,055,935,975,972.911.200
12 ene 20246,226,296,076,106,103.302.000
11 ene 20246,136,206,026,156,154.901.700
10 ene 20246,116,306,036,166,163.047.900
09 ene 20246,116,265,986,136,134.043.700
08 ene 20246,216,436,146,216,214.364.000
05 ene 20246,086,265,936,156,156.646.800
04 ene 20246,286,366,146,156,153.483.300
03 ene 20246,536,556,266,316,313.986.100
02 ene 20246,886,886,556,696,694.499.800
29 dic 20237,337,386,876,956,953.101.200
28 dic 20237,467,467,297,377,371.804.900
27 dic 20237,647,807,457,547,541.934.200
26 dic 20237,987,987,617,657,651.992.500
22 dic 20237,737,977,687,947,942.535.300
21 dic 20237,457,847,457,827,822.537.300
20 dic 20237,487,727,347,357,354.100.300
19 dic 20237,047,597,047,517,513.266.400
18 dic 20237,197,266,986,996,992.211.900
15 dic 20237,477,477,127,147,142.724.800
14 dic 20237,257,887,247,417,414.490.000
13 dic 20236,877,096,707,067,062.394.700
12 dic 20236,987,006,716,886,881.878.100
11 dic 20236,947,136,937,007,002.128.000
08 dic 20236,997,126,906,946,941.589.800
07 dic 20237,127,176,937,017,012.362.900
06 dic 20237,007,226,877,167,162.918.400
05 dic 20237,287,336,896,946,944.195.000
04 dic 20237,487,517,207,367,363.445.300
01 dic 20237,277,517,167,507,503.200.400
30 nov 20237,467,517,227,267,262.610.700
29 nov 20237,517,657,307,457,454.874.900
28 nov 20237,287,607,217,457,455.012.000
27 nov 20237,117,307,017,267,262.726.700
24 nov 20236,847,166,837,167,161.657.100
22 nov 20236,746,956,746,856,851.674.000
21 nov 20236,796,866,646,656,651.634.700
20 nov 20236,506,946,506,856,852.902.200
17 nov 20236,376,826,356,556,554.452.100
16 nov 20236,426,516,246,306,302.889.500
15 nov 20236,076,706,056,526,524.361.300
14 nov 20236,126,285,835,995,994.817.900
13 nov 20236,146,145,855,875,873.752.200
10 nov 20236,586,616,056,156,156.914.600
09 nov 20236,526,535,765,865,863.952.700
08 nov 20236,386,496,186,476,472.188.200
07 nov 20236,676,756,356,426,422.338.700
06 nov 20236,857,006,496,676,672.990.700
03 nov 20236,757,216,606,816,818.141.100
02 nov 20235,405,655,375,625,623.279.500
01 nov 20235,545,555,165,295,292.835.000
31 oct 20235,505,645,415,515,513.147.500
30 oct 20235,795,795,415,505,503.627.100
27 oct 20235,795,855,635,705,702.155.300
26 oct 20235,705,835,565,775,771.499.600
25 oct 20235,915,995,695,715,712.060.100
24 oct 20236,116,245,996,006,002.528.200
23 oct 20236,166,216,066,106,102.712.500
20 oct 20236,246,386,126,286,281.959.900
19 oct 20236,456,456,206,236,231.699.100
18 oct 20236,446,576,396,426,421.688.300
17 oct 20236,406,576,406,506,501.585.200
16 oct 20236,296,476,246,456,451.249.300
13 oct 20236,256,266,146,246,241.311.800
12 oct 20236,266,306,166,226,221.841.400
11 oct 20236,266,416,176,306,301.483.400
10 oct 20236,356,416,226,236,232.725.300
09 oct 20236,216,366,166,306,302.063.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...