Mercados españoles cerrados

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
144,81+1,34 (+0,93%)
Al cierre: 04:00PM EDT
144,00 -0,81 (-0,56%)
Después del cierre: 05:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024144,52147,64143,82144,81144,81816.626
02 may 2024143,12144,54142,02143,47143,47734.100
01 may 2024146,00146,20140,19141,93141,931.100.300
30 abr 2024146,20147,69146,00146,34146,34705.900
29 abr 2024150,09150,88146,33147,22147,22801.800
26 abr 2024150,25151,95149,24150,08150,08699.900
25 abr 2024150,30151,65148,67150,85150,851.029.300
24 abr 2024147,00149,20146,00148,54148,54718.000
23 abr 2024145,25149,97145,03147,79147,791.242.100
22 abr 2024150,56151,49146,93148,61148,611.074.300
19 abr 2024150,96152,53149,06150,29150,29873.500
18 abr 2024152,95154,47151,55152,00152,00897.100
17 abr 2024150,87153,76150,53152,10152,101.078.300
16 abr 2024153,51153,61148,68149,30149,301.427.200
15 abr 2024159,10159,80152,20152,81152,811.208.200
12 abr 2024161,19162,92157,28157,48157,481.541.200
11 abr 2024161,33163,32159,62163,00163,001.103.300
10 abr 2024157,36161,87155,79160,23160,231.380.100
09 abr 2024160,39161,93158,03159,58159,581.398.000
08 abr 2024162,77164,05159,88160,33160,331.412.500
05 abr 2024164,26165,67162,65162,77162,771.159.500
04 abr 2024165,66166,56163,60163,99163,991.760.300
03 abr 2024170,02170,34164,20164,74164,741.566.900
02 abr 2024177,55177,55170,94171,13171,131.422.500
01 abr 2024182,57182,99177,72178,88178,88871.600
28 mar 2024184,72184,77181,16181,38181,38628.500
27 mar 2024179,61185,48178,79183,86183,861.135.600
26 mar 2024175,09179,64174,24178,05178,05904.200
25 mar 2024171,49176,50171,49173,88173,881.639.200
22 mar 2024177,50177,80169,94170,99170,991.829.400
21 mar 2024183,00187,83175,33176,79176,793.865.900
20 mar 2024207,49209,79206,10208,97208,971.283.600
19 mar 2024207,37207,80203,24206,66206,66833.200
18 mar 2024202,00207,53200,76205,90205,901.019.100
15 mar 2024200,21202,81198,80201,57201,57944.800
14 mar 2024208,06208,76198,54201,55201,55760.100
13 mar 2024205,52207,87203,49206,50206,50631.100
12 mar 2024203,31209,79203,06209,34209,34496.100
11 mar 2024203,53204,31200,66203,58203,58670.500
08 mar 2024208,62209,35204,14204,82204,82528.600
07 mar 2024209,00212,01205,53206,96206,96861.500
06 mar 2024205,99208,71204,89208,18208,18924.400
05 mar 2024203,40207,64202,75204,92204,92523.400
04 mar 2024201,81203,99201,23203,33203,33388.200
01 mar 2024201,85203,87200,22200,81200,81519.800
29 feb 2024200,39201,36197,61200,68200,68443.000
28 feb 2024199,45201,55198,47199,34199,34369.400
27 feb 2024196,78201,90196,78200,78200,78533.100
26 feb 2024193,02198,95192,65196,00196,00663.200
23 feb 2024192,79194,70192,54193,47193,47259.800
22 feb 2024190,65193,33188,53192,66192,66449.800
21 feb 2024191,85192,51188,58189,66189,66377.300
20 feb 2024189,64193,25188,43191,85191,85401.200
16 feb 2024189,12192,48187,95190,01190,01492.300
15 feb 2024187,77191,83187,06189,56189,56474.700
14 feb 2024185,00186,63182,27185,83185,83434.900
13 feb 2024184,09187,73181,23184,13184,13666.900
12 feb 2024189,63190,80188,77189,36189,36423.100
09 feb 2024186,72191,12185,51188,95188,95728.500
08 feb 2024183,52186,74183,23186,10186,10587.400
07 feb 2024181,79184,24180,47182,71182,71406.000
06 feb 2024178,10181,88177,72181,40181,40622.000
05 feb 2024179,23179,23177,00178,69178,69401.700
02 feb 2024180,36183,88176,58181,11181,11658.600
01 feb 2024181,34182,69177,61182,54182,541.086.700
31 ene 2024182,88182,88179,32179,46179,46712.500
30 ene 2024184,47185,81181,63182,74182,741.320.900
29 ene 2024190,00190,87185,18186,91186,91857.300
26 ene 2024192,26193,29189,23190,16190,16588.800
25 ene 2024186,62191,86185,60191,80191,80728.600
24 ene 2024189,32189,57185,51186,33186,33552.100
23 ene 2024188,88189,92185,17188,21188,21778.200
22 ene 2024187,32187,46183,43187,15187,15667.300
19 ene 2024189,46189,46183,61186,72186,72902.900
18 ene 2024190,17190,77186,65188,88188,88550.800
17 ene 2024188,92189,64187,51189,26189,26545.700
16 ene 2024186,53190,20184,34190,01190,01804.300
12 ene 2024191,01192,49187,87190,59190,59454.600
11 ene 2024191,22191,35187,62190,05190,05529.100
10 ene 2024190,15193,00189,54191,73191,73567.300
09 ene 2024191,30192,56188,85191,01191,01702.900
08 ene 2024191,50196,97188,15192,88192,881.942.800
05 ene 2024202,68204,87199,58200,84200,84808.700
04 ene 2024205,35207,97203,99204,96204,96829.500
03 ene 2024213,16214,57204,29204,69204,69914.100
02 ene 2024210,86216,18210,54215,51215,51758.800
29 dic 2023213,82214,60211,45213,16213,16474.600
28 dic 2023213,01215,82212,77213,84213,84551.500
27 dic 2023210,36213,69210,16212,70212,70532.800
26 dic 2023204,58210,57203,62210,36210,36993.000
22 dic 2023198,04203,01198,04202,70202,70568.700
21 dic 2023197,00199,49195,92199,10199,10558.800
20 dic 2023197,24198,79194,90195,03195,03519.400
19 dic 2023193,27198,19192,33197,97197,97803.200
18 dic 2023194,45194,56189,09190,60190,601.048.800
15 dic 2023201,13201,17192,81194,36194,361.715.200
14 dic 2023204,57206,31200,75200,98200,98858.400
13 dic 2023197,81202,37194,56201,54201,54646.900
12 dic 2023196,97198,72195,50196,39196,39578.800
11 dic 2023195,97199,06195,79197,45197,45400.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...