Mercados españoles cerrados en 1 hr 13 mins
IBEX 35
10.894,20 -133,60 (-1,21%) Euro Stoxx 50
4.902,44 -87,44 (-1,75%) Dólar/Euro
1,0711 +0,0010 (+0,10%) Petróleo Brent
87,67 -0,35 (-0,40%) Oro
2.329,60 -8,80 (-0,38%) Bitcoin EUR
59.478,78 -2.223,68 (-3,60%)
FIGS, Inc. (FIGS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:17AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,7700 | 4,7900 | 4,6634 | 4,7900 | 4,7900 | 596.409 |
| 24 abr 2024 | 4,7800 | 4,8800 | 4,7050 | 4,8200 | 4,8200 | 2.379.900 |
| 23 abr 2024 | 4,7200 | 4,8500 | 4,7200 | 4,7900 | 4,7900 | 1.321.500 |
| 22 abr 2024 | 4,8000 | 4,8200 | 4,6800 | 4,7600 | 4,7600 | 2.047.800 |
| 19 abr 2024 | 4,6800 | 4,8400 | 4,6800 | 4,7900 | 4,7900 | 2.546.500 |
| 18 abr 2024 | 4,7100 | 4,7700 | 4,6100 | 4,7200 | 4,7200 | 2.328.600 |
| 17 abr 2024 | 4,7000 | 4,7400 | 4,6400 | 4,7100 | 4,7100 | 1.968.300 |
| 16 abr 2024 | 4,6800 | 4,7280 | 4,6000 | 4,6600 | 4,6600 | 1.511.900 |
| 15 abr 2024 | 4,9600 | 4,9950 | 4,7200 | 4,7300 | 4,7300 | 2.137.000 |
| 12 abr 2024 | 5,0800 | 5,1100 | 4,9300 | 4,9400 | 4,9400 | 1.799.100 |
| 11 abr 2024 | 5,2700 | 5,4050 | 5,0800 | 5,1300 | 5,1300 | 2.001.000 |
| 10 abr 2024 | 5,1700 | 5,2600 | 5,1200 | 5,2300 | 5,2300 | 1.817.700 |
| 09 abr 2024 | 5,2700 | 5,4600 | 5,2600 | 5,3700 | 5,3700 | 2.908.200 |
| 08 abr 2024 | 5,0000 | 5,2700 | 5,0000 | 5,2700 | 5,2700 | 4.084.000 |
| 05 abr 2024 | 4,6400 | 5,0300 | 4,6200 | 4,9600 | 4,9600 | 3.449.600 |
| 04 abr 2024 | 4,5200 | 4,7800 | 4,5200 | 4,7000 | 4,7000 | 4.578.500 |
| 03 abr 2024 | 4,4500 | 4,5200 | 4,3700 | 4,4700 | 4,4700 | 2.787.400 |
| 02 abr 2024 | 4,5100 | 4,6590 | 4,4350 | 4,4900 | 4,4900 | 4.810.100 |
| 01 abr 2024 | 4,9700 | 4,9700 | 4,8150 | 4,8500 | 4,8500 | 4.377.300 |
| 28 mar 2024 | 4,9800 | 5,0890 | 4,9000 | 4,9800 | 4,9800 | 2.583.700 |
| 27 mar 2024 | 4,8300 | 5,0100 | 4,8150 | 4,9700 | 4,9700 | 3.094.900 |
| 26 mar 2024 | 4,8200 | 4,8700 | 4,7300 | 4,8000 | 4,8000 | 3.057.100 |
| 25 mar 2024 | 4,9300 | 5,0000 | 4,7400 | 4,7500 | 4,7500 | 2.458.100 |
| 22 mar 2024 | 4,9500 | 4,9500 | 4,8450 | 4,8900 | 4,8900 | 2.019.800 |
| 21 mar 2024 | 4,9600 | 5,0400 | 4,9250 | 4,9800 | 4,9800 | 2.657.900 |
| 20 mar 2024 | 4,8500 | 5,0600 | 4,7550 | 4,9700 | 4,9700 | 3.373.500 |
| 19 mar 2024 | 4,9100 | 4,9800 | 4,8500 | 4,8900 | 4,8900 | 2.398.000 |
| 18 mar 2024 | 5,0000 | 5,0000 | 4,7950 | 4,9500 | 4,9500 | 3.807.800 |
| 15 mar 2024 | 4,9300 | 5,0400 | 4,9100 | 5,0300 | 5,0300 | 5.056.600 |
| 14 mar 2024 | 5,2100 | 5,2260 | 4,9050 | 4,9700 | 4,9700 | 3.325.000 |
| 13 mar 2024 | 5,2600 | 5,3800 | 5,1950 | 5,2100 | 5,2100 | 3.054.600 |
| 12 mar 2024 | 5,5500 | 5,5500 | 5,2700 | 5,2900 | 5,2900 | 3.267.800 |
| 11 mar 2024 | 5,5800 | 5,7600 | 5,5200 | 5,5200 | 5,5200 | 4.548.400 |
| 08 mar 2024 | 5,1900 | 5,6100 | 5,1000 | 5,6100 | 5,6100 | 4.321.500 |
| 07 mar 2024 | 5,4000 | 5,4900 | 5,3200 | 5,3600 | 5,3600 | 2.885.500 |
| 06 mar 2024 | 5,5500 | 5,5700 | 5,3400 | 5,3800 | 5,3800 | 3.310.800 |
| 05 mar 2024 | 5,4300 | 5,7000 | 5,3600 | 5,4800 | 5,4800 | 4.218.600 |
| 04 mar 2024 | 5,2000 | 5,5550 | 5,1750 | 5,5300 | 5,5300 | 6.002.100 |
| 01 mar 2024 | 5,2300 | 5,3100 | 5,0900 | 5,1900 | 5,1900 | 7.716.100 |
| 29 feb 2024 | 5,0100 | 5,3400 | 4,9500 | 5,2300 | 5,2300 | 39.695.900 |
| 28 feb 2024 | 5,8600 | 6,1200 | 5,8200 | 6,0300 | 6,0300 | 6.653.400 |
| 27 feb 2024 | 5,7100 | 6,0500 | 5,6700 | 5,9600 | 5,9600 | 4.038.400 |
| 26 feb 2024 | 5,8500 | 5,9400 | 5,6200 | 5,6200 | 5,6200 | 4.933.000 |
| 23 feb 2024 | 6,0000 | 6,1000 | 5,8600 | 5,8700 | 5,8700 | 2.454.500 |
| 22 feb 2024 | 6,2300 | 6,4000 | 5,9900 | 6,0200 | 6,0200 | 2.903.700 |
| 21 feb 2024 | 6,2400 | 6,3500 | 6,1300 | 6,2100 | 6,2100 | 3.411.000 |
| 20 feb 2024 | 6,1500 | 6,2700 | 6,1500 | 6,2600 | 6,2600 | 2.256.100 |
| 16 feb 2024 | 6,3400 | 6,4100 | 6,2650 | 6,2700 | 6,2700 | 2.020.900 |
| 15 feb 2024 | 6,5200 | 6,5500 | 6,3700 | 6,4700 | 6,4700 | 1.942.100 |
| 14 feb 2024 | 6,2000 | 6,4400 | 6,1100 | 6,4200 | 6,4200 | 1.925.300 |
| 13 feb 2024 | 6,2300 | 6,3100 | 6,0000 | 6,0600 | 6,0600 | 3.597.000 |
| 12 feb 2024 | 6,1300 | 6,5800 | 6,1000 | 6,5600 | 6,5600 | 4.676.300 |
| 09 feb 2024 | 6,0700 | 6,1900 | 6,0200 | 6,1300 | 6,1300 | 1.684.400 |
| 08 feb 2024 | 5,9100 | 6,1000 | 5,8900 | 6,0700 | 6,0700 | 2.993.400 |
| 07 feb 2024 | 5,9600 | 5,9920 | 5,8600 | 5,8800 | 5,8800 | 1.985.900 |
| 06 feb 2024 | 5,8200 | 6,0000 | 5,7700 | 5,9700 | 5,9700 | 2.016.300 |
| 05 feb 2024 | 5,8100 | 5,9350 | 5,7200 | 5,8500 | 5,8500 | 2.718.700 |
| 02 feb 2024 | 5,7900 | 5,9500 | 5,7300 | 5,8800 | 5,8800 | 2.188.000 |
| 01 feb 2024 | 5,8200 | 5,9200 | 5,6800 | 5,8900 | 5,8900 | 3.751.200 |
| 31 ene 2024 | 5,8900 | 6,0600 | 5,7500 | 5,7600 | 5,7600 | 3.718.800 |
| 30 ene 2024 | 6,0600 | 6,0800 | 5,9100 | 5,9400 | 5,9400 | 3.418.300 |
| 29 ene 2024 | 6,1000 | 6,2400 | 6,0400 | 6,1900 | 6,1900 | 3.380.700 |
| 26 ene 2024 | 6,0000 | 6,2450 | 5,9900 | 6,1100 | 6,1100 | 4.018.000 |
| 25 ene 2024 | 6,0500 | 6,0800 | 5,8950 | 5,9400 | 5,9400 | 2.430.400 |
| 24 ene 2024 | 6,1400 | 6,3100 | 5,9000 | 5,9800 | 5,9800 | 4.761.900 |
| 23 ene 2024 | 6,1100 | 6,1300 | 5,7700 | 5,8400 | 5,8400 | 3.381.400 |
| 22 ene 2024 | 5,9800 | 6,1500 | 5,8800 | 5,9900 | 5,9900 | 3.736.500 |
| 19 ene 2024 | 5,9700 | 5,9700 | 5,7400 | 5,9200 | 5,9200 | 3.898.400 |
| 18 ene 2024 | 5,9500 | 6,0430 | 5,6100 | 5,9500 | 5,9500 | 6.004.400 |
| 17 ene 2024 | 5,8600 | 5,9200 | 5,7500 | 5,8900 | 5,8900 | 4.092.200 |
| 16 ene 2024 | 6,0100 | 6,0450 | 5,9300 | 5,9700 | 5,9700 | 2.911.200 |
| 12 ene 2024 | 6,2200 | 6,2900 | 6,0700 | 6,1000 | 6,1000 | 3.302.000 |
| 11 ene 2024 | 6,1300 | 6,2050 | 6,0200 | 6,1500 | 6,1500 | 4.901.700 |
| 10 ene 2024 | 6,1100 | 6,3000 | 6,0300 | 6,1600 | 6,1600 | 3.047.900 |
| 09 ene 2024 | 6,1100 | 6,2600 | 5,9800 | 6,1300 | 6,1300 | 4.043.700 |
| 08 ene 2024 | 6,2100 | 6,4300 | 6,1400 | 6,2100 | 6,2100 | 4.364.000 |
| 05 ene 2024 | 6,0800 | 6,2600 | 5,9300 | 6,1500 | 6,1500 | 6.646.800 |
| 04 ene 2024 | 6,2800 | 6,3650 | 6,1400 | 6,1500 | 6,1500 | 3.483.300 |
| 03 ene 2024 | 6,5300 | 6,5500 | 6,2600 | 6,3100 | 6,3100 | 3.986.100 |
| 02 ene 2024 | 6,8800 | 6,8800 | 6,5500 | 6,6900 | 6,6900 | 4.499.800 |
| 29 dic 2023 | 7,3300 | 7,3800 | 6,8700 | 6,9500 | 6,9500 | 3.101.200 |
| 28 dic 2023 | 7,4600 | 7,4600 | 7,2900 | 7,3700 | 7,3700 | 1.804.900 |
| 27 dic 2023 | 7,6400 | 7,8000 | 7,4500 | 7,5400 | 7,5400 | 1.934.200 |
| 26 dic 2023 | 7,9800 | 7,9800 | 7,6100 | 7,6500 | 7,6500 | 1.992.500 |
| 22 dic 2023 | 7,7300 | 7,9700 | 7,6800 | 7,9400 | 7,9400 | 2.535.300 |
| 21 dic 2023 | 7,4500 | 7,8350 | 7,4500 | 7,8200 | 7,8200 | 2.537.300 |
| 20 dic 2023 | 7,4800 | 7,7200 | 7,3400 | 7,3500 | 7,3500 | 4.100.300 |
| 19 dic 2023 | 7,0400 | 7,5900 | 7,0400 | 7,5100 | 7,5100 | 3.266.400 |
| 18 dic 2023 | 7,1900 | 7,2550 | 6,9800 | 6,9900 | 6,9900 | 2.211.900 |
| 15 dic 2023 | 7,4700 | 7,4750 | 7,1200 | 7,1400 | 7,1400 | 2.724.800 |
| 14 dic 2023 | 7,2500 | 7,8800 | 7,2400 | 7,4100 | 7,4100 | 4.490.000 |
| 13 dic 2023 | 6,8700 | 7,0900 | 6,7000 | 7,0600 | 7,0600 | 2.394.700 |
| 12 dic 2023 | 6,9800 | 7,0000 | 6,7100 | 6,8800 | 6,8800 | 1.878.100 |
| 11 dic 2023 | 6,9400 | 7,1300 | 6,9350 | 7,0000 | 7,0000 | 2.128.000 |
| 08 dic 2023 | 6,9900 | 7,1200 | 6,9000 | 6,9400 | 6,9400 | 1.589.800 |
| 07 dic 2023 | 7,1200 | 7,1700 | 6,9300 | 7,0100 | 7,0100 | 2.362.900 |
| 06 dic 2023 | 7,0000 | 7,2150 | 6,8700 | 7,1600 | 7,1600 | 2.918.400 |
| 05 dic 2023 | 7,2800 | 7,3300 | 6,8900 | 6,9400 | 6,9400 | 4.195.000 |
| 04 dic 2023 | 7,4800 | 7,5100 | 7,2000 | 7,3600 | 7,3600 | 3.445.300 |
| 01 dic 2023 | 7,2700 | 7,5100 | 7,1550 | 7,5000 | 7,5000 | 3.200.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.