Flowers Foods, Inc. (FLO)

NYSE - NYSE Precio demorado. Divisa en USD

Añadir a la lista de favoritos

21,18

-0,22

(-1,03%)

Al cierre: 04:00PM EST

21,14

-0,04

(-0,19%)

Después del cierre:

05:30PM EST

Intervalo de fechas:

28 nov 2022 - 28 nov 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
27 nov 2023	21,46	21,49	21,16	21,18	21,18	983.300
24 nov 2023	21,26	21,56	21,26	21,40	21,40	517.700
22 nov 2023	21,09	21,45	20,99	21,28	21,28	2.327.400
21 nov 2023	21,03	21,12	20,81	20,94	20,94	1.292.100
20 nov 2023	20,82	21,09	20,70	20,98	20,98	1.413.900
17 nov 2023	20,88	21,01	20,62	20,92	20,92	1.391.400
16 nov 2023	21,10	21,10	20,80	20,84	20,84	950.900
15 nov 2023	21,17	21,30	21,06	21,10	21,10	1.318.900
14 nov 2023	20,71	21,11	20,71	21,11	21,11	1.523.200
13 nov 2023	20,66	21,00	20,56	20,66	20,66	2.164.200
10 nov 2023	20,75	20,75	19,64	20,63	20,63	4.698.400
09 nov 2023	22,29	22,29	22,01	22,16	22,16	1.486.000
08 nov 2023	22,07	22,24	22,04	22,15	22,15	1.078.600
07 nov 2023	22,11	22,25	22,04	22,08	22,08	818.500
06 nov 2023	22,17	22,25	22,01	22,11	22,11	1.069.500
03 nov 2023	22,44	22,50	22,24	22,26	22,26	1.240.500
02 nov 2023	22,03	22,39	21,99	22,29	22,29	837.900
01 nov 2023	21,88	22,13	21,81	21,91	21,91	1.374.400
31 oct 2023	21,97	22,00	21,78	21,93	21,93	1.655.000
30 oct 2023	21,73	21,90	21,64	21,88	21,88	1.316.400
27 oct 2023	21,54	21,79	21,49	21,66	21,66	1.815.500
26 oct 2023	21,49	21,63	21,36	21,59	21,59	1.362.400
25 oct 2023	20,96	21,56	20,96	21,47	21,47	1.952.700
24 oct 2023	20,78	20,99	20,70	20,97	20,97	934.900
23 oct 2023	20,81	20,96	20,62	20,72	20,72	1.461.200
20 oct 2023	20,97	21,10	20,80	20,86	20,86	1.424.100
19 oct 2023	20,88	21,09	20,83	20,86	20,86	1.280.400
18 oct 2023	20,94	21,15	20,89	20,93	20,93	954.700
17 oct 2023	20,55	21,04	20,55	20,94	20,94	1.717.100
16 oct 2023	20,67	20,77	20,55	20,64	20,64	1.252.000
13 oct 2023	20,49	20,64	20,40	20,54	20,54	1.782.900
12 oct 2023	21,32	21,32	20,24	20,37	20,37	2.983.500
11 oct 2023	21,66	21,70	21,22	21,31	21,31	1.528.500
10 oct 2023	21,64	21,73	21,51	21,64	21,64	1.313.600
09 oct 2023	21,36	21,60	21,30	21,56	21,56	1.019.500
06 oct 2023	21,49	21,53	20,98	21,45	21,45	1.235.700
05 oct 2023	22,06	22,11	21,59	21,62	21,62	1.248.200
04 oct 2023	21,69	22,07	21,47	22,03	22,03	1.759.800
03 oct 2023	21,77	21,86	21,61	21,69	21,69	1.224.500
02 oct 2023	22,17	22,18	21,67	21,88	21,88	1.176.700
29 sept 2023	22,30	22,40	22,16	22,18	22,18	1.196.700
28 sept 2023	22,25	22,34	22,13	22,26	22,26	1.539.200
27 sept 2023	22,62	22,67	22,08	22,22	22,22	1.275.100
26 sept 2023	22,69	22,77	22,56	22,60	22,60	836.500
25 sept 2023	22,92	22,96	22,69	22,70	22,70	860.700
22 sept 2023	23,22	23,27	22,92	22,92	22,92	872.600
21 sept 2023	23,27	23,50	23,16	23,19	23,19	1.381.300
20 sept 2023	23,18	23,41	23,09	23,32	23,32	1.098.200
19 sept 2023	23,25	23,36	23,08	23,09	23,09	1.299.300
18 sept 2023	23,05	23,31	22,84	23,25	23,25	1.513.500
15 sept 2023	22,98	23,23	22,83	22,90	22,90	3.523.300
14 sept 2023	22,93	23,14	22,90	23,11	23,11	1.478.600
13 sept 2023	23,16	23,16	22,86	22,91	22,91	1.143.000
12 sept 2023	23,47	23,47	23,02	23,09	23,09	991.400
11 sept 2023	23,10	23,62	23,03	23,39	23,39	1.485.000
08 sept 2023	23,05	23,07	22,77	23,06	23,06	2.082.300
07 sept 2023	22,63	23,09	22,58	23,00	23,00	2.852.900
06 sept 2023	22,67	22,69	22,47	22,56	22,56	1.627.200
05 sept 2023	22,93	23,10	22,62	22,67	22,67	1.385.500
01 sept 2023	23,59	23,65	23,02	23,04	23,04	1.186.900
31 ago 2023	23,45	23,66	23,36	23,56	23,56	2.168.400
31 ago 2023	0.23 Dividendo
30 ago 2023	23,67	23,73	23,46	23,61	23,38	1.764.700
29 ago 2023	23,74	23,74	23,29	23,56	23,33	1.568.200
28 ago 2023	23,70	23,90	23,64	23,66	23,43	800.300
25 ago 2023	23,58	23,83	23,46	23,76	23,53	1.272.000
24 ago 2023	23,55	23,75	23,44	23,47	23,24	879.200
23 ago 2023	23,55	23,64	23,34	23,58	23,35	2.014.400
22 ago 2023	23,59	23,72	23,27	23,50	23,27	2.345.000
21 ago 2023	24,18	24,31	23,66	23,70	23,47	1.760.600
18 ago 2023	24,04	24,28	23,79	24,26	24,02	1.611.100
17 ago 2023	24,70	24,70	24,10	24,12	23,89	1.757.400
16 ago 2023	24,95	25,09	24,65	24,69	24,45	1.393.600
15 ago 2023	25,38	25,43	24,93	24,96	24,72	1.391.500
14 ago 2023	25,82	25,82	25,39	25,47	25,22	1.692.100
11 ago 2023	25,55	26,33	25,30	25,82	25,57	3.548.300
10 ago 2023	24,87	25,05	24,71	24,77	24,53	1.592.500
09 ago 2023	24,70	24,91	24,62	24,84	24,60	1.458.700
08 ago 2023	24,96	25,07	24,57	24,70	24,46	1.553.900
07 ago 2023	24,94	25,23	24,93	25,03	24,79	2.261.800
04 ago 2023	25,00	25,22	24,91	24,94	24,70	1.629.400
03 ago 2023	25,04	25,15	24,83	25,00	24,76	1.102.400
02 ago 2023	24,72	25,28	24,71	25,11	24,87	1.495.400
01 ago 2023	24,85	25,04	24,62	24,72	24,48	1.474.200
31 jul 2023	24,71	24,92	24,61	24,71	24,47	11.867.300
28 jul 2023	24,65	24,84	24,57	24,76	24,52	1.388.200
27 jul 2023	24,71	24,79	24,44	24,55	24,31	1.674.100
26 jul 2023	24,63	24,88	24,61	24,74	24,50	1.427.600
25 jul 2023	24,68	24,74	24,51	24,73	24,49	1.274.100
24 jul 2023	24,69	24,71	24,44	24,71	24,47	1.140.400
21 jul 2023	24,65	24,83	24,56	24,72	24,48	1.402.600
20 jul 2023	24,64	24,72	24,31	24,69	24,45	1.110.600
19 jul 2023	24,32	24,46	24,20	24,46	24,22	1.703.600
18 jul 2023	23,93	24,26	23,93	24,19	23,95	1.645.300
17 jul 2023	24,06	24,13	23,87	23,93	23,70	1.315.100
14 jul 2023	24,30	24,30	23,94	24,18	23,94	1.703.900
13 jul 2023	24,42	24,43	24,12	24,23	23,99	1.957.700
12 jul 2023	24,26	24,47	24,05	24,44	24,20	1.911.200
11 jul 2023	24,28	24,33	24,07	24,21	23,97	1.492.600
10 jul 2023	24,23	24,49	24,14	24,22	23,98	1.430.500
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 359.960,40+24,30(+0,24%)

Euro Stoxx 504.340,01-14,40(-0,33%)

Dólar/Euro1,0958-0,0001(-0,01%)

Petróleo Brent80,75+0,77(+0,96%)

Oro2.015,40+3,00(+0,15%)

Bitcoin EUR33.899,44+44,88(+0,13%)

Flowers Foods, Inc. (FLO)

IBEX 35
9.960,40
+24,30(+0,24%)

Euro Stoxx 50
4.340,01
-14,40(-0,33%)

Dólar/Euro
1,0958
-0,0001(-0,01%)

Petróleo Brent
80,75
+0,77(+0,96%)

Oro
2.015,40
+3,00(+0,15%)

Bitcoin EUR
33.899,44
+44,88(+0,13%)