Mercados españoles cerrados en 1 hr 4 mins

National Beverage Corp. (FIZZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,94-0,44 (-0,98%)
A partir del 10:26AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 ago 202145,3545,5444,7144,9444,9456.847
30 jul 202146,6146,9545,2345,3845,38253.700
29 jul 202145,5047,0144,8546,9646,96391.700
28 jul 202145,3945,8044,7045,3345,33258.600
27 jul 202144,5845,5844,2845,4645,46212.900
26 jul 202143,2344,9143,2344,7044,70204.100
23 jul 202143,5843,9643,0143,2743,27259.300
22 jul 202144,2344,2343,1743,5843,58205.800
21 jul 202146,1946,5443,7243,9643,96428.400
20 jul 202144,4546,7944,4546,1046,10413.200
19 jul 202143,3145,4142,9244,4544,45543.900
16 jul 202144,2444,7943,5943,7243,72304.700
15 jul 202143,7344,6843,4044,1944,19295.900
14 jul 202144,6544,7643,6543,7043,70235.000
13 jul 202144,6244,9643,9844,3844,38214.900
12 jul 202145,1245,3844,2844,5344,53256.600
09 jul 202145,7445,7444,7445,1045,10276.800
08 jul 202144,3745,6044,1345,4045,40309.300
07 jul 202145,6945,8644,0944,8744,87384.400
06 jul 202145,8146,2744,8745,9545,95425.000
02 jul 202146,1546,9945,3845,4545,45418.800
01 jul 202147,1747,5245,8645,8645,86437.900
30 jun 202147,5847,5845,9147,2347,23346.800
29 jun 202147,4448,0546,9047,8347,83307.000
28 jun 202147,5047,6446,0447,3747,37331.400
25 jun 202147,0147,7346,5347,3847,38379.300
24 jun 202146,8448,2846,2747,1547,15316.400
23 jun 202146,1246,8545,7546,5346,53278.700
22 jun 202146,3046,8245,0646,3646,36436.300
21 jun 202146,1447,1845,9546,4946,49395.400
18 jun 202147,2347,4845,7545,7645,76370.000
17 jun 202147,0847,9246,7547,5247,52234.600
16 jun 202147,6547,9646,6047,1147,11300.400
15 jun 202149,2549,9147,2747,6647,66225.800
14 jun 202149,4449,8648,1648,9448,94273.900
11 jun 202148,7149,7448,4049,3549,35367.700
10 jun 202149,7350,3948,7348,7848,78383.500
09 jun 202150,9951,3849,7149,9449,94294.000
08 jun 202151,3651,8749,8350,5150,51341.000
07 jun 202150,0250,6348,8450,5150,51498.200
04 jun 202150,9950,9949,4049,7749,77350.900
03 jun 202152,0154,0249,7350,4250,42760.900
02 jun 202147,3353,2246,6052,8052,801.305.100
01 jun 202149,7550,2847,0947,3147,31484.400
28 may 202148,7751,3448,7749,9349,93661.400
27 may 202148,1049,4447,7848,7048,70425.000
26 may 202147,0048,3547,0048,1548,15403.200
25 may 202146,0447,2045,8746,9546,95226.500
24 may 202146,2747,5546,0846,1246,12310.000
21 may 202146,0546,3145,3046,0146,01279.600
20 may 202144,9246,1144,8545,7745,77196.600
19 may 202144,0645,0243,7144,7344,73319.500
18 may 202145,5546,1445,1545,1845,18187.100
17 may 202145,7646,3745,0545,5145,51185.400
14 may 202145,4646,8345,4445,9745,97325.300
13 may 202145,1946,3944,3545,0845,08398.800
12 may 202146,3546,8944,7745,1245,12542.300
11 may 202145,2046,5644,6446,4446,44312.200
10 may 202147,3447,5345,8346,1446,14442.200
07 may 202147,2247,8346,8647,6947,69205.100
06 may 202147,2747,5546,3247,3347,33228.800
05 may 202146,5347,0145,2746,9346,93366.600
04 may 202148,2448,5745,6046,0146,01640.600
03 may 202148,6849,3948,1448,6048,60340.400
30 abr 202148,5648,8047,4548,5948,59543.400
29 abr 202148,9549,3548,2648,6648,66419.300
28 abr 202150,3250,4748,5048,8948,89570.800
27 abr 202152,3252,4350,1850,4250,42382.900
26 abr 202152,7352,7551,5552,4352,43218.500
23 abr 202153,2253,5652,2752,3952,39236.200
22 abr 202154,9055,3352,6653,2953,29365.800
21 abr 202153,8055,2353,6154,7054,70402.100
20 abr 202153,6354,5952,4853,8253,82555.400
19 abr 202151,8953,5051,2953,1353,13649.600
16 abr 202151,0453,9250,4151,8851,881.034.900
15 abr 202150,4751,3249,8150,8650,86444.300
14 abr 202149,4150,8649,3350,1950,19529.100
13 abr 202149,8852,0349,1849,3749,371.181.600
12 abr 202147,9050,5747,4249,9349,93764.300
09 abr 202149,5049,7547,6147,9147,91491.000
08 abr 202149,6850,2549,2449,6049,60553.800
07 abr 202148,3050,0247,9049,6749,67712.800
06 abr 202148,4149,8648,2548,6348,63439.200
05 abr 202148,3849,9148,0048,6348,63593.200
01 abr 202149,5049,6847,5548,0448,04598.100
31 mar 202148,1449,6347,1848,9148,91810.800
30 mar 202148,4849,1547,4648,2548,25501.300
29 mar 202149,5950,5847,6848,3748,37611.900
26 mar 202148,2049,3545,9349,1949,191.050.600
25 mar 202146,6049,3946,2548,1148,11719.800
24 mar 202149,4049,6746,6446,8546,85914.500
23 mar 202149,8850,3748,2649,3649,36840.900
22 mar 202151,0751,7149,8849,9949,99619.400
19 mar 202150,0551,9549,6450,7950,79817.500
18 mar 202151,1351,9049,2750,0550,051.034.600
17 mar 202152,1053,0050,8452,0052,00670.000
16 mar 202152,7054,4751,4952,4552,45803.300
15 mar 202151,0253,4650,3952,4952,49644.800
12 mar 202153,3954,0849,5050,7150,711.404.200
11 mar 202156,0456,7653,1855,1155,11657.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...