Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
82,88 -1,00 (-1,19%) Oro
2.370,50 +30,20 (+1,29%) Bitcoin EUR
56.481,43 -1.615,93 (-2,78%)
Fluent, Inc. (FLNT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,2800 | 4,2993 | 4,0900 | 4,2300 | 4,2300 | 20.885 |
| 09 may 2024 | 3,9800 | 4,2600 | 3,9800 | 4,2100 | 4,2100 | 15.900 |
| 08 may 2024 | 4,1800 | 4,2300 | 3,9200 | 4,0500 | 4,0500 | 47.300 |
| 07 may 2024 | 3,4500 | 4,1600 | 3,3700 | 4,0700 | 4,0700 | 59.900 |
| 06 may 2024 | 3,5500 | 3,6400 | 3,2800 | 3,4900 | 3,4900 | 49.300 |
| 03 may 2024 | 3,3400 | 3,5500 | 3,3100 | 3,5000 | 3,5000 | 48.500 |
| 02 may 2024 | 3,3100 | 3,4000 | 3,3000 | 3,3200 | 3,3200 | 56.200 |
| 01 may 2024 | 3,4300 | 3,4300 | 3,1600 | 3,3200 | 3,3200 | 92.800 |
| 30 abr 2024 | 3,0400 | 3,4700 | 3,0100 | 3,4700 | 3,4700 | 89.600 |
| 29 abr 2024 | 2,9500 | 3,0400 | 2,8700 | 3,0000 | 3,0000 | 26.100 |
| 26 abr 2024 | 2,7400 | 2,9500 | 2,6600 | 2,9500 | 2,9500 | 49.500 |
| 25 abr 2024 | 2,6300 | 2,7900 | 2,5600 | 2,7800 | 2,7800 | 52.000 |
| 24 abr 2024 | 2,5900 | 2,7000 | 2,5600 | 2,6900 | 2,6900 | 48.900 |
| 23 abr 2024 | 2,5600 | 2,6700 | 2,5600 | 2,6100 | 2,6100 | 35.500 |
| 22 abr 2024 | 2,6200 | 2,6500 | 2,5400 | 2,6000 | 2,6000 | 16.900 |
| 19 abr 2024 | 2,5700 | 2,8300 | 2,5700 | 2,6400 | 2,6400 | 17.300 |
| 18 abr 2024 | 2,4600 | 2,7500 | 2,4600 | 2,5300 | 2,5300 | 47.300 |
| 17 abr 2024 | 2,4400 | 2,4800 | 2,4100 | 2,4200 | 2,4200 | 39.600 |
| 16 abr 2024 | 2,4300 | 2,5200 | 2,3100 | 2,3700 | 2,3700 | 64.400 |
| 15 abr 2024 | 2,7500 | 2,8300 | 2,3500 | 2,5400 | 2,5400 | 38.900 |
| 12 abr 2024 | 2,7800 | 3,3800 | 2,6400 | 2,7900 | 2,7900 | 85.900 |
| 12 abr 2024 | 1:6 Split de acciones | |||||
| 11 abr 2024 | 3,0600 | 3,3600 | 2,8800 | 3,0000 | 3,0000 | 79.750 |
| 10 abr 2024 | 3,0000 | 3,0600 | 2,7600 | 3,0000 | 3,0000 | 44.617 |
| 09 abr 2024 | 3,0000 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 7150 |
| 08 abr 2024 | 3,0600 | 3,1800 | 3,0000 | 3,0600 | 3,0600 | 19.050 |
| 05 abr 2024 | 3,0600 | 3,1200 | 3,0000 | 3,0600 | 3,0600 | 12.867 |
| 04 abr 2024 | 3,0000 | 3,1800 | 3,0000 | 3,0600 | 3,0600 | 7700 |
| 03 abr 2024 | 3,2400 | 3,3000 | 3,0000 | 3,0000 | 3,0000 | 11.683 |
| 02 abr 2024 | 2,9400 | 3,1200 | 2,9400 | 3,0000 | 3,0000 | 11.367 |
| 01 abr 2024 | 3,0600 | 3,1200 | 3,0000 | 3,0000 | 3,0000 | 13.400 |
| 28 mar 2024 | 3,0000 | 3,1800 | 2,9400 | 2,9400 | 2,9400 | 19.783 |
| 27 mar 2024 | 2,9400 | 3,1200 | 2,9400 | 3,0000 | 3,0000 | 10.783 |
| 26 mar 2024 | 3,0000 | 3,1200 | 2,8800 | 2,9400 | 2,9400 | 12.550 |
| 25 mar 2024 | 3,0600 | 3,2400 | 3,0000 | 3,0600 | 3,0600 | 24.917 |
| 22 mar 2024 | 2,8200 | 3,1200 | 2,8200 | 3,0600 | 3,0600 | 35.450 |
| 21 mar 2024 | 2,8200 | 3,0000 | 2,7600 | 2,8800 | 2,8800 | 8183 |
| 20 mar 2024 | 2,8200 | 3,0600 | 2,7600 | 2,7600 | 2,7600 | 114.450 |
| 19 mar 2024 | 3,0000 | 3,1200 | 2,8200 | 2,8200 | 2,8200 | 20.450 |
| 18 mar 2024 | 3,1200 | 3,1800 | 2,9400 | 2,9400 | 2,9400 | 16.983 |
| 15 mar 2024 | 2,8800 | 3,3000 | 2,8800 | 3,0000 | 3,0000 | 15.767 |
| 14 mar 2024 | 3,1200 | 3,3000 | 3,0000 | 3,0600 | 3,0600 | 24.383 |
| 13 mar 2024 | 3,0000 | 3,1800 | 2,9400 | 2,9400 | 2,9400 | 21.500 |
| 12 mar 2024 | 3,6000 | 3,6000 | 3,0000 | 3,0000 | 3,0000 | 44.217 |
| 11 mar 2024 | 3,4800 | 3,6000 | 3,3600 | 3,3600 | 3,3600 | 10.517 |
| 08 mar 2024 | 3,7200 | 3,7200 | 3,3600 | 3,4800 | 3,4800 | 30.183 |
| 07 mar 2024 | 3,3000 | 3,6000 | 3,3000 | 3,6000 | 3,6000 | 34.950 |
| 06 mar 2024 | 3,5400 | 3,5400 | 2,9400 | 3,1200 | 3,1200 | 23.783 |
| 05 mar 2024 | 3,1800 | 3,3000 | 3,1200 | 3,1800 | 3,1800 | 15.000 |
| 04 mar 2024 | 3,4800 | 3,7200 | 3,3000 | 3,3000 | 3,3000 | 46.533 |
| 01 mar 2024 | 3,2400 | 3,5400 | 3,2400 | 3,4200 | 3,4200 | 19.850 |
| 29 feb 2024 | 2,9400 | 3,5400 | 2,9400 | 3,3000 | 3,3000 | 29.750 |
| 28 feb 2024 | 3,1200 | 3,1200 | 2,9400 | 3,0000 | 3,0000 | 2933 |
| 27 feb 2024 | 3,3000 | 3,3000 | 2,9400 | 3,0600 | 3,0600 | 16.217 |
| 26 feb 2024 | 3,0600 | 3,3000 | 3,0000 | 3,2400 | 3,2400 | 30.517 |
| 23 feb 2024 | 2,9400 | 3,1200 | 2,7600 | 2,8200 | 2,8200 | 16.933 |
| 22 feb 2024 | 2,9400 | 3,1200 | 2,9400 | 3,0000 | 3,0000 | 35.217 |
| 21 feb 2024 | 3,0600 | 3,1200 | 2,9400 | 2,9400 | 2,9400 | 6883 |
| 20 feb 2024 | 2,5200 | 3,1200 | 2,5200 | 3,0600 | 3,0600 | 40.483 |
| 16 feb 2024 | 2,7600 | 2,9400 | 2,6400 | 2,7000 | 2,7000 | 30.000 |
| 15 feb 2024 | 3,0000 | 3,0000 | 2,7000 | 3,0000 | 3,0000 | 4000 |
| 14 feb 2024 | 3,1800 | 3,2400 | 2,3400 | 3,1200 | 3,1200 | 141.850 |
| 13 feb 2024 | 3,0600 | 3,1800 | 3,0600 | 3,1200 | 3,1200 | 9917 |
| 12 feb 2024 | 3,0600 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | 18.333 |
| 09 feb 2024 | 3,1200 | 3,3000 | 3,0600 | 3,2400 | 3,2400 | 3400 |
| 08 feb 2024 | 3,2400 | 3,3000 | 3,0600 | 3,1200 | 3,1200 | 3400 |
| 07 feb 2024 | 3,1200 | 3,3000 | 3,0000 | 3,3000 | 3,3000 | 9417 |
| 06 feb 2024 | 3,1800 | 3,1800 | 3,0600 | 3,1200 | 3,1200 | 5700 |
| 05 feb 2024 | 3,5400 | 3,5400 | 3,0000 | 3,0600 | 3,0600 | 20.283 |
| 02 feb 2024 | 3,6600 | 3,6600 | 3,4200 | 3,6000 | 3,6000 | 5900 |
| 01 feb 2024 | 3,4200 | 3,6000 | 3,3600 | 3,4800 | 3,4800 | 3317 |
| 31 ene 2024 | 3,6000 | 3,7200 | 3,2400 | 3,2400 | 3,2400 | 9167 |
| 30 ene 2024 | 3,8400 | 3,9000 | 3,5400 | 3,5400 | 3,5400 | 11.517 |
| 29 ene 2024 | 4,1400 | 4,1400 | 3,6600 | 3,8400 | 3,8400 | 10.100 |
| 26 ene 2024 | 3,7200 | 4,0800 | 3,6600 | 3,9600 | 3,9600 | 9217 |
| 25 ene 2024 | 3,7200 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | 2650 |
| 24 ene 2024 | 3,3000 | 3,7200 | 3,3000 | 3,6000 | 3,6000 | 12.467 |
| 23 ene 2024 | 3,4200 | 3,6000 | 3,2400 | 3,3600 | 3,3600 | 9583 |
| 22 ene 2024 | 3,6600 | 3,7200 | 3,2400 | 3,2400 | 3,2400 | 29.433 |
| 19 ene 2024 | 3,6600 | 3,8400 | 3,6000 | 3,7200 | 3,7200 | 4733 |
| 18 ene 2024 | 3,9600 | 3,9600 | 3,6600 | 3,7800 | 3,7800 | 5700 |
| 17 ene 2024 | 4,0800 | 4,1400 | 3,8400 | 3,9600 | 3,9600 | 6383 |
| 16 ene 2024 | 4,2600 | 4,5000 | 4,0800 | 4,2600 | 4,2600 | 4250 |
| 12 ene 2024 | 4,5600 | 4,6800 | 4,3200 | 4,3800 | 4,3800 | 6017 |
| 11 ene 2024 | 4,4400 | 4,8000 | 4,4400 | 4,4400 | 4,4400 | 10.333 |
| 10 ene 2024 | 4,6200 | 4,7400 | 4,3200 | 4,5600 | 4,5600 | 9550 |
| 09 ene 2024 | 4,3200 | 4,6200 | 4,2600 | 4,5000 | 4,5000 | 56.850 |
| 08 ene 2024 | 4,3800 | 4,3800 | 4,2000 | 4,3200 | 4,3200 | 12.233 |
| 05 ene 2024 | 4,2600 | 4,3800 | 4,1400 | 4,2600 | 4,2600 | 21.050 |
| 04 ene 2024 | 4,2600 | 4,3800 | 4,0200 | 4,3800 | 4,3800 | 13.200 |
| 03 ene 2024 | 4,0800 | 4,2000 | 4,0200 | 4,2000 | 4,2000 | 9750 |
| 02 ene 2024 | 3,9000 | 4,2000 | 3,9000 | 4,0800 | 4,0800 | 3717 |
| 29 dic 2023 | 4,0800 | 4,2600 | 4,0200 | 4,0200 | 4,0200 | 24.983 |
| 28 dic 2023 | 3,9600 | 4,3800 | 3,9600 | 4,1400 | 4,1400 | 25.667 |
| 27 dic 2023 | 3,9600 | 4,2000 | 3,9600 | 4,1400 | 4,1400 | 9133 |
| 26 dic 2023 | 4,0800 | 4,2000 | 4,0200 | 4,0800 | 4,0800 | 92.533 |
| 22 dic 2023 | 4,0800 | 4,2600 | 4,0800 | 4,2000 | 4,2000 | 5450 |
| 21 dic 2023 | 4,3200 | 4,3200 | 3,9600 | 4,2600 | 4,2600 | 11.683 |
| 20 dic 2023 | 4,4400 | 4,4400 | 3,9600 | 4,3200 | 4,3200 | 32.433 |
| 19 dic 2023 | 4,2000 | 4,4400 | 4,0800 | 4,3800 | 4,3800 | 26.600 |
| *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.