Mercados españoles cerrados

Flowers Foods, Inc. (FLO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,80+0,13 (+0,53%)
A partir del 01:40PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202424,6424,8624,5824,8024,80302.781
22 abr 202424,5324,8024,4724,6724,671.120.300
19 abr 202424,0524,6023,9824,5824,581.594.300
18 abr 202423,4624,0623,2924,0424,041.377.900
17 abr 202423,3623,4323,1223,3323,331.277.800
16 abr 202422,9423,2722,9323,1723,171.603.000
15 abr 202422,7222,9222,6422,9122,91974.800
12 abr 202422,8122,9322,5622,6222,621.023.300
11 abr 202422,9522,9522,7322,8522,85688.800
10 abr 202422,9923,0522,7022,8322,831.006.000
09 abr 202423,2023,2123,0523,1523,151.087.100
08 abr 202423,1823,2723,0523,1023,10754.900
05 abr 202423,2423,3223,0923,1723,17916.000
04 abr 202423,3223,4823,2023,3023,30940.500
03 abr 202423,4423,5223,0323,1423,141.772.300
02 abr 202423,6123,7323,5023,5223,521.073.500
01 abr 202423,7523,8123,5623,6323,63901.800
28 mar 202423,8223,9023,6623,7523,751.139.800
27 mar 202423,4323,7523,4023,7223,721.561.500
26 mar 202423,3523,4223,2223,2823,281.190.800
25 mar 202423,0923,3123,0323,2523,251.035.600
22 mar 202423,1723,1723,0123,0523,05924.300
21 mar 202423,0923,1822,8923,1023,10958.100
20 mar 202422,9823,1322,8823,0723,07867.100
19 mar 202422,8422,9722,7522,9022,901.059.100
18 mar 202422,6622,9722,5922,7822,781.612.800
15 mar 202422,3922,7922,3922,7022,703.331.900
14 mar 202422,9923,0522,4222,5422,541.219.200
13 mar 202423,3023,4823,0523,0723,071.054.200
12 mar 202423,0823,3223,0423,1923,19766.900
11 mar 202422,9823,2222,9523,1323,13979.100
08 mar 202422,4222,9722,3422,9422,94907.100
07 mar 202422,7022,7422,3222,4422,44899.800
06 mar 202422,4722,6222,4222,6122,611.042.800
05 mar 202422,5422,6622,2122,3422,341.056.900
04 mar 202422,1522,4722,0922,4522,45903.900
01 mar 202422,3122,3122,0822,2322,231.094.200
29 feb 202422,6022,6922,3822,4222,421.800.800
29 feb 20240.23 Dividendo
28 feb 202422,6222,8022,4322,7122,481.173.000
27 feb 202422,8322,8822,4522,5922,361.020.200
26 feb 202422,9823,0222,6622,8622,63979.700
23 feb 202422,9823,2022,9123,0222,79801.300
22 feb 202422,7223,0122,5822,9922,762.034.800
21 feb 202422,8822,9322,7322,9022,671.012.300
20 feb 202422,5122,9322,4022,7522,521.199.000
16 feb 202422,3022,5222,1122,4222,191.117.600
15 feb 202422,2622,4422,2122,3422,11905.000
14 feb 202422,0822,2121,8022,1921,971.196.200
13 feb 202422,4022,6322,0022,1621,941.552.600
12 feb 202422,1222,6722,1222,6122,381.880.400
09 feb 202422,8423,4722,0322,1921,973.031.600
08 feb 202423,2423,5523,1623,3923,151.797.400
07 feb 202423,5023,5023,1623,1622,931.298.800
06 feb 202423,1123,5123,0723,3623,121.104.800
05 feb 202423,4223,5223,1323,1322,90890.200
02 feb 202423,6223,7623,3123,5123,271.059.200
01 feb 202422,7723,6222,5923,5823,341.900.500
31 ene 202422,9723,0722,7722,8022,572.246.700
30 ene 202422,6322,9922,5522,9922,761.355.500
29 ene 202422,8822,8822,5922,6722,44884.900
26 ene 202422,9222,9822,7922,8322,60545.600
25 ene 202422,5922,8122,4922,8022,57645.300
24 ene 202422,8022,8222,5022,5122,28837.900
23 ene 202422,5922,8522,5622,8122,58869.600
22 ene 202422,3522,5222,2322,4422,21976.700
19 ene 202422,5822,5822,3122,3722,14720.500
18 ene 202422,3822,5322,3122,5322,30973.500
17 ene 202422,3222,6822,2922,4822,25868.900
16 ene 202422,5422,6222,3922,4922,26766.400
12 ene 202422,6722,7222,4922,5722,34502.400
11 ene 202422,4422,5222,2822,4722,24969.500
10 ene 202422,9123,0122,5322,5422,311.126.800
09 ene 202422,8322,9822,6922,9722,741.141.800
08 ene 202422,8022,9722,7622,8922,661.200.700
05 ene 202422,6522,9422,5822,8022,571.741.200
04 ene 202422,9022,9122,6422,7022,471.088.900
03 ene 202422,9523,0522,8022,8522,621.267.500
02 ene 202422,4023,1222,3922,9822,75972.700
29 dic 202322,4322,5822,3822,5122,28862.200
28 dic 202322,3922,6122,3922,4822,25824.400
27 dic 202322,5222,5722,3722,4622,23732.300
26 dic 202322,4622,5822,3722,5022,271.356.100
22 dic 202322,5022,7122,3922,5722,34824.600
21 dic 202322,2122,3522,0822,3322,10844.400
20 dic 202322,3322,4822,1122,1121,891.031.700
19 dic 202322,3722,5822,1022,4622,231.299.900
18 dic 202321,9122,2421,8022,2422,01974.600
15 dic 202322,2422,3921,8521,8621,642.723.900
14 dic 202322,7722,8722,2522,2622,031.087.000
13 dic 202322,0022,6121,9722,5922,361.620.700
12 dic 202321,9922,1521,8522,0421,82989.800
11 dic 202321,8422,0321,7521,9421,721.407.800
08 dic 202321,8721,9121,6721,7021,48926.700
07 dic 202321,7222,0121,4821,9021,68976.500
06 dic 202321,5121,7721,4321,6721,45917.500
05 dic 202321,6621,8121,4321,4521,23975.500
04 dic 202321,2121,7421,2121,6121,391.076.100
01 dic 202320,8421,2520,7721,2421,021.050.200
30 nov 202320,6020,8220,5020,8120,601.400.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...