Mercados españoles abiertos en 8 hrs 16 min

National Beverage Corp. (FIZZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,37-0,69 (-1,53%)
Al cierre: 04:00PM EST
43,76 -0,61 (-1,37%)
Después del cierre: 05:44PM EST
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 202344,7145,2543,7444,3744,37128.275
06 feb 202344,9745,1944,4445,0645,06105.200
03 feb 202344,6645,2644,1445,0845,08128.100
02 feb 202345,1045,4844,6644,8844,88134.000
01 feb 202344,2045,6844,2045,1845,18127.800
31 ene 202344,0044,5343,5144,2044,20228.500
30 ene 202342,8944,0742,8943,6143,61139.500
27 ene 202343,8543,9642,7943,0343,0394.500
26 ene 202344,0844,1843,5144,1144,1166.700
25 ene 202343,7544,0943,2744,0144,0158.200
24 ene 202343,2844,3042,9244,1044,1081.000
23 ene 202342,7543,3642,4743,2643,26113.200
20 ene 202342,7142,8842,0942,8342,83131.400
19 ene 202342,7143,1042,2242,2642,26135.200
18 ene 202345,2945,6842,5342,8142,81255.000
17 ene 202344,7645,7644,7645,2345,23109.800
13 ene 202344,1245,3144,0044,9144,91106.900
12 ene 202344,7644,8944,2044,4044,40141.200
11 ene 202344,6844,9344,1444,7544,75104.200
10 ene 202344,5845,2044,0944,6844,68104.100
09 ene 202345,5245,7444,0244,4544,45157.500
06 ene 202343,8145,5943,7145,1245,1288.800
05 ene 202344,8145,0843,4243,5643,56124.000
04 ene 202344,6245,5242,9445,3045,30277.800
03 ene 202346,9847,5546,0546,5546,55127.500
30 dic 202247,5447,7546,4646,5346,53138.900
29 dic 202247,5848,4747,5847,8547,85111.800
28 dic 202248,2248,9047,4347,4647,4695.200
27 dic 202248,9749,2448,1348,4648,4680.100
23 dic 202248,1249,1348,0048,8148,81110.300
22 dic 202248,8548,8547,3548,0948,09113.300
21 dic 202248,1349,4147,8549,1549,15198.100
20 dic 202247,3648,1647,1447,7947,7985.500
19 dic 202246,9648,1346,6447,3747,37118.200
16 dic 202247,4847,6346,5347,1347,13343.200
15 dic 202248,3748,8847,6247,8047,80168.000
14 dic 202251,7451,7448,0348,6748,67237.400
13 dic 202253,5654,1251,6351,6851,68201.200
12 dic 202250,3654,1450,1052,8252,82239.200
09 dic 202250,4453,9850,0450,0950,09309.400
08 dic 202249,2449,6748,4048,8648,86115.800
07 dic 202249,7350,3849,2349,2449,2481.900
06 dic 202249,2250,0148,9649,7749,77123.300
05 dic 202250,0750,0748,7249,2249,22106.900
02 dic 202250,6951,7150,5450,6750,67101.600
01 dic 202251,8252,4750,6151,2751,27122.500
30 nov 202250,1651,9449,7651,5351,53161.500
29 nov 202251,0351,1449,9150,3650,3678.400
28 nov 202251,1751,7850,5651,0351,03130.100
25 nov 202251,4651,7351,0951,1751,1749.700
23 nov 202250,6551,8650,6551,4851,4875.200
22 nov 202252,6652,6650,5350,7050,70158.400
21 nov 202252,1953,1451,7352,5652,56112.300
18 nov 202252,6852,9851,5551,9451,94146.200
17 nov 202253,2253,2651,2551,8351,83140.100
16 nov 202251,3854,0551,3553,7453,74214.300
15 nov 202249,2451,9848,6751,7251,72199.000
14 nov 202248,7849,6048,1748,7348,73126.700
11 nov 202248,4848,9147,5048,7848,7898.300
10 nov 202247,4748,7146,5448,5348,53134.500
09 nov 202246,5146,9945,9246,0946,0982.000
08 nov 202247,5847,5845,7446,5246,52111.100
07 nov 202247,0747,4246,3947,3747,37230.700
04 nov 202246,8747,3346,0746,5946,59113.400
03 nov 202247,0547,0545,3646,3446,34213.500
02 nov 202247,1548,3946,7846,9346,93118.900
01 nov 202247,6047,6846,7647,1647,16100.400
31 oct 202246,4748,4446,4747,4247,42155.300
28 oct 202245,1846,8145,0246,7846,78107.900
27 oct 202244,8445,6744,6944,9544,9587.900
26 oct 202243,9344,5943,6144,4644,4675.200
25 oct 202243,1144,0043,0443,9143,9196.000
24 oct 202241,8743,1441,6543,0143,01135.800
21 oct 202240,6041,8440,1141,6241,62121.800
20 oct 202242,2842,2840,5740,5740,57130.000
19 oct 202242,7742,9641,6642,3742,37123.300
18 oct 202242,7143,8742,5443,1143,11118.800
17 oct 202242,4142,9942,2842,4542,45131.500
14 oct 202243,2243,2241,5241,8241,82194.300
13 oct 202241,2043,1441,0742,7842,78160.400
12 oct 202240,8741,8140,4641,6941,69215.600
11 oct 202240,0140,6739,9340,6040,60191.500
10 oct 202239,1540,4838,9440,3440,34155.100
07 oct 202239,5039,5038,7839,0039,00177.800
06 oct 202240,3040,5839,6839,7839,78150.600
05 oct 202240,4040,7039,6740,4540,45153.100
04 oct 202239,6540,6439,6540,5840,58190.800
03 oct 202238,7139,4038,5739,1139,11141.300
30 sept 202239,2639,7538,4738,5438,54323.400
29 sept 202239,9340,1038,4039,0839,08245.600
28 sept 202240,3240,6139,7840,2140,21181.600
27 sept 202240,6541,1139,9840,2940,29268.800
26 sept 202240,5041,1540,1340,3940,39206.600
23 sept 202240,1440,8339,7840,5640,56207.300
22 sept 202240,4440,6240,1240,3340,33190.900
21 sept 202241,6641,8440,6240,6240,62158.300
20 sept 202241,7941,7940,8941,3241,32238.000
19 sept 202241,8142,4841,4042,2842,28175.200
16 sept 202241,7442,2941,2442,2142,21393.400
15 sept 202241,9242,2941,4141,8941,89208.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...