Mercados españoles cerrados en 8 hrs 3 min

Flowers Foods, Inc. (FLO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,47+0,03 (+0,13%)
Al cierre: 04:00PM EDT
23,47 0,00 (0,00%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 sept 202423,3823,5923,3223,4723,471.354.300
06 sept 202423,3823,6523,3423,4423,44832.400
06 sept 20240.24 Dividendo
05 sept 202423,5023,8423,5023,6723,431.115.600
04 sept 202423,1623,4523,1523,3923,15952.600
03 sept 202423,2623,3923,0923,1522,921.101.700
30 ago 202422,9323,2922,9323,2423,001.313.300
29 ago 202423,0923,0922,7722,8622,63743.500
28 ago 202422,7923,0522,7123,0522,821.046.100
27 ago 202423,1023,1422,6922,7922,56916.400
26 ago 202423,1623,3622,9923,0322,80822.700
23 ago 202422,9523,1322,8423,0522,82738.200
22 ago 202423,2623,2622,7822,8222,591.074.400
21 ago 202423,2023,3823,0623,0722,84969.100
20 ago 202423,0023,1522,8723,1422,911.510.400
19 ago 202422,8123,1122,6223,0122,78977.800
16 ago 202422,7422,9622,0022,7122,481.827.900
15 ago 202422,8522,8922,6322,6622,431.557.300
14 ago 202422,6722,7922,5622,7322,501.185.700
13 ago 202422,4322,6322,2322,6222,39977.000
12 ago 202422,7022,7022,2422,3022,071.064.900
09 ago 202422,7022,7822,5322,7822,55869.300
08 ago 202422,3422,7922,2522,7522,52910.500
07 ago 202422,5522,8222,4322,5022,27718.800
06 ago 202422,3522,7422,2522,5722,341.396.600
05 ago 202422,9623,2522,2622,2822,051.257.300
02 ago 202422,7923,1022,6623,0522,821.188.500
01 ago 202422,5622,7122,3922,6722,441.872.600
31 jul 202422,6822,8222,4722,5222,291.726.000
30 jul 202422,1422,7622,1422,7122,481.477.000
29 jul 202422,3022,3721,8922,2822,051.501.300
26 jul 202422,3222,5822,2822,3722,141.045.400
25 jul 202422,0522,4321,9922,2722,041.199.300
24 jul 202421,9622,1021,8722,0221,801.858.800
23 jul 202422,2122,2121,8921,9521,731.002.000
22 jul 202422,4322,4422,0222,2121,981.442.100
19 jul 202422,5922,5922,1822,4322,20785.500
18 jul 202422,1622,8522,1522,5422,31897.700
17 jul 202421,9422,6621,9322,5622,331.200.800
16 jul 202421,5522,0621,4921,9321,711.130.100
15 jul 202421,5121,6121,3721,4921,271.067.900
12 jul 202421,7621,8121,4421,4521,23969.200
11 jul 202421,4221,6921,2021,6221,40829.500
10 jul 202421,3921,5221,3421,4421,221.133.500
09 jul 202421,7321,7821,4721,5121,291.390.300
08 jul 202422,0622,0621,7421,7521,53931.700
05 jul 202421,8622,0121,7421,9221,702.107.200
03 jul 202422,1722,1721,8921,9321,71651.300
02 jul 202422,0522,1921,9822,1521,93742.200
01 jul 202422,3122,4622,0222,0321,81840.400
28 jun 202422,3822,3821,9722,2021,971.740.900
27 jun 202422,5922,5922,2622,3522,121.067.000
26 jun 202422,4622,5322,3322,4922,261.234.600
25 jun 202422,7722,8222,4722,6522,421.629.300
24 jun 202422,5522,8622,5122,8022,571.215.400
21 jun 202422,5122,6622,4222,5222,292.005.500
20 jun 202422,3422,7022,3122,4122,181.308.900
18 jun 202422,5722,8222,4222,4822,251.288.900
17 jun 202422,3222,6822,2122,6522,42821.500
14 jun 202422,6222,6922,3022,3322,10853.600
13 jun 202422,6622,6822,3922,6622,43846.500
12 jun 202422,9022,9022,5622,6222,39873.500
11 jun 202422,5822,7922,5022,7922,561.199.100
10 jun 202422,6622,7922,4122,6022,37858.500
07 jun 202422,9423,1322,7822,8022,57759.300
06 jun 202422,9923,3222,8123,0822,85988.100
06 jun 20240.24 Dividendo
05 jun 202423,1723,2222,9923,1822,711.005.200
04 jun 202423,1323,3523,0323,2322,761.081.200
03 jun 202423,2623,3223,0923,1522,681.839.400
31 may 202422,8023,2522,7423,2222,752.044.100
30 may 202422,6122,7822,4522,7722,311.514.000
29 may 202422,7322,8222,4622,5222,061.332.500
28 may 202423,3723,4222,8522,8522,38981.500
24 may 202423,7023,7123,3323,4322,95982.000
23 may 202423,7323,9223,6023,6123,131.262.000
22 may 202424,1324,2523,9123,9123,421.144.000
21 may 202424,3524,4024,2224,2623,771.017.100
20 may 202424,4724,8124,2924,3523,851.918.900
17 may 202425,4025,6523,8224,4523,952.875.100
16 may 202425,5925,6725,4325,4924,973.319.200
15 may 202425,4226,1225,3525,5124,991.873.400
14 may 202425,2825,5125,1825,3524,831.602.400
13 may 202425,4725,5925,1325,1824,671.360.900
10 may 202425,3725,4325,2225,4224,901.190.000
09 may 202425,2525,4525,0825,4224,901.073.200
08 may 202425,1225,2225,0725,1224,61817.200
07 may 202424,9525,1224,8825,0824,571.372.500
06 may 202425,0125,0124,6524,7824,271.341.600
03 may 202425,0225,0424,7124,9024,391.024.000
02 may 202425,1025,2424,9625,0024,491.046.900
01 may 202424,7825,1924,5425,0424,53944.000
30 abr 202424,8124,9724,7024,9424,431.629.500
29 abr 202424,7124,9224,5924,8524,34995.400
26 abr 202424,7324,9224,6124,6224,121.668.700
25 abr 202425,1125,1824,8824,8924,38986.000
24 abr 202424,5125,0324,3625,0324,521.408.500
23 abr 202424,6424,8724,5824,6924,19897.500
22 abr 202424,5324,8024,4724,6724,171.120.300
19 abr 202424,0524,6023,9824,5824,081.594.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...