Mercados españoles abiertos en 7 hrs 39 min

National Beverage Corp. (FIZZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,64+1,43 (+2,79%)
Al cierre: 04:00PM EST
52,64 0,00 (0,00%)
Después del cierre: 07:00PM EST
Intervalo de fechas:
28 feb 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 202451,5052,9051,5052,6452,64252.588
28 feb 202451,1851,4850,7651,2151,2185.700
27 feb 202450,7651,6450,7251,4451,44126.300
26 feb 202450,7851,3550,5950,8550,8585.900
23 feb 202449,8651,1149,7651,0951,09115.100
22 feb 202450,2850,2849,1350,0850,08183.500
21 feb 202450,3450,7150,0850,4850,4889.500
20 feb 202449,3350,6149,3350,3650,36105.300
16 feb 202450,0550,1849,4849,7349,73196.900
15 feb 202449,7650,5949,5250,0950,09133.300
14 feb 202448,4649,8648,2249,7149,71179.000
13 feb 202448,3848,6447,4748,2048,20192.800
12 feb 202448,3249,5148,0049,1449,14126.300
09 feb 202447,1648,0446,6448,0148,01136.100
08 feb 202446,5947,4246,5947,2447,24147.000
07 feb 202446,3146,7346,0746,5046,5090.200
06 feb 202445,9846,6745,8946,2546,25104.100
05 feb 202446,2846,5745,8646,1346,1396.800
02 feb 202446,7846,7846,2446,5846,58136.800
01 feb 202446,2847,2446,0847,2247,22101.900
31 ene 202447,0447,1946,1246,2446,24156.800
30 ene 202447,3047,3746,6247,1047,1093.100
29 ene 202447,2047,4646,8147,4647,46127.400
26 ene 202447,5547,7546,9647,1747,17127.100
25 ene 202446,9047,3446,2747,3047,30131.500
24 ene 202447,8947,8946,6046,6246,62128.100
23 ene 202448,3348,3347,0347,4347,43148.300
22 ene 202447,3948,4647,0147,9447,94317.800
19 ene 202448,3648,3646,8247,0047,00293.500
18 ene 202447,9548,2947,8448,2648,26113.600
17 ene 202446,4448,2046,1948,1348,13215.700
16 ene 202449,7949,9746,5546,6646,66445.400
12 ene 202450,2250,3949,9350,2350,23131.100
11 ene 202450,2350,2349,5349,8149,81169.000
10 ene 202450,0150,4849,6350,4350,43136.900
09 ene 202450,6650,7550,0050,1050,10152.000
08 ene 202451,6951,8650,7551,0551,05145.300
05 ene 202452,0752,4150,7451,4251,42260.300
04 ene 202453,2953,5752,2552,3852,38268.100
03 ene 202453,2853,5852,5253,0353,03327.300
02 ene 202449,2753,3049,2753,1453,14356.200
29 dic 202349,5050,1148,8249,7249,72206.800
28 dic 202349,9450,0949,5649,6549,65115.900
27 dic 202349,7350,2049,4349,7649,7695.500
26 dic 202349,2050,0048,9649,8049,8097.200
22 dic 202349,8350,2349,2849,3449,34123.600
21 dic 202350,3750,6549,0849,4549,45117.400
20 dic 202350,2450,4749,6150,0150,01186.800
19 dic 202350,0750,7449,8650,3650,36170.500
18 dic 202349,3549,8749,0349,7149,71131.000
15 dic 202351,2451,2449,4649,4649,46363.400
14 dic 202352,5452,7449,4450,9750,97175.200
13 dic 202351,4051,9850,8851,9651,96159.600
12 dic 202349,8451,4849,5051,4051,40241.400
11 dic 202346,5749,4746,4649,4349,43226.300
08 dic 202349,0849,9246,5046,5846,58238.000
07 dic 202348,8449,7248,4149,3349,33160.200
06 dic 202349,2749,2748,3948,8548,85216.000
05 dic 202348,3349,0148,1848,9848,98232.100
04 dic 202347,9048,7247,9048,5548,55167.000
01 dic 202347,5048,0147,1048,0148,01192.500
30 nov 202347,3847,7446,7247,5447,54180.700
29 nov 202348,3248,4947,1547,3447,34179.000
28 nov 202348,0548,4747,9548,3248,3280.300
27 nov 202348,4748,4748,0048,2748,2778.400
24 nov 202348,6848,8948,3448,6448,6432.600
22 nov 202348,4948,9748,4748,8748,87125.800
21 nov 202348,0448,6547,8148,3948,3972.000
20 nov 202348,2848,2847,6047,9847,98123.100
17 nov 202347,8947,9747,3047,9447,94157.200
16 nov 202348,3848,5247,5747,7547,75124.300
15 nov 202348,6449,2348,4848,5248,52124.600
14 nov 202349,4849,8248,4648,6848,68139.600
13 nov 202348,6549,2848,6548,8148,8198.400
10 nov 202348,2648,6547,7748,6048,6091.100
09 nov 202348,9549,2347,8748,3548,35105.700
08 nov 202350,1050,1748,8248,9548,95124.500
07 nov 202349,5550,1849,4649,9849,98169.600
06 nov 202348,7749,8648,7749,7049,70152.200
03 nov 202348,0049,6747,8649,0449,04183.800
02 nov 202346,5548,1246,4747,9147,91150.900
01 nov 202346,2146,3745,7046,3346,33133.800
31 oct 202345,9546,4045,6846,3846,38101.500
30 oct 202345,4945,9745,2445,9145,9185.000
27 oct 202345,6645,8344,8045,2245,22112.900
26 oct 202345,5546,0045,4645,9145,9198.100
25 oct 202345,0245,6144,8645,2745,27126.700
24 oct 202344,4445,3044,4445,1345,13114.300
23 oct 202343,9144,6943,7444,0644,06129.600
20 oct 202344,5044,9544,0444,1344,13149.000
19 oct 202344,9745,1644,1544,2544,25189.300
18 oct 202345,4645,7844,8845,1445,14122.400
17 oct 202345,5146,1745,3145,5045,50156.200
16 oct 202345,3446,9845,3445,6645,66127.500
13 oct 202345,0145,5244,6045,2345,23122.000
12 oct 202346,2746,4444,6145,0145,01140.000
11 oct 202346,7546,8246,0346,3546,3588.600
10 oct 202347,0447,7546,5046,5146,51142.700
09 oct 202345,9647,0645,6646,6746,67105.800
06 oct 202346,1846,4845,2946,3146,31144.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...