FLO - Flowers Foods, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 202325,0925,3525,0725,1325,131.258.500
08 jun 202325,2925,3525,0125,2025,201.551.100
07 jun 202324,5125,4224,4425,3325,332.334.500
07 jun 20230.23 Dividendo
06 jun 202325,2425,2424,6424,9424,712.628.200
05 jun 202325,3125,4625,1325,1824,951.595.400
02 jun 202324,8225,4524,8225,4225,191.296.200
01 jun 202325,0925,1724,8024,8824,651.772.800
31 may 202325,2725,3224,9824,9824,752.480.200
30 may 202325,6425,7325,0225,2224,992.261.700
26 may 202326,0026,1825,8025,8025,561.433.300
25 may 202325,8726,2425,7426,1125,871.839.400
24 may 202326,0826,1425,7326,0025,762.173.100
23 may 202325,4926,1225,2826,0125,773.138.800
22 may 202326,0526,0625,4025,5925,352.744.500
19 may 202326,5826,9125,1025,9925,759.306.600
18 may 202328,5028,8528,4828,8428,572.011.900
17 may 202328,5028,6628,3028,6228,361.549.300
16 may 202328,5428,6428,1928,4928,231.621.000
15 may 202328,5828,6828,3628,5428,281.309.900
12 may 202328,8228,9328,5928,6628,401.717.000
11 may 202328,7328,8028,4428,7828,511.171.000
10 may 202328,9329,1028,5628,7328,471.484.800
09 may 202328,6028,9628,5028,9028,632.005.300
08 may 202328,3428,5528,2828,5428,281.016.700
05 may 202328,5528,7228,4228,4428,181.242.900
04 may 202328,2628,6027,9028,5028,243.002.500
03 may 202327,7028,3227,7028,2427,982.845.200
02 may 202327,7927,7927,2427,5427,291.144.700
01 may 202327,6227,9427,5727,8227,561.161.600
28 abr 202327,5827,8027,3527,5127,261.676.500
27 abr 202327,1827,6027,0827,5527,301.100.800
26 abr 202327,1027,2527,0627,1726,92949.800
25 abr 202327,0827,2926,9927,2226,97798.800
24 abr 202327,0327,1726,9727,0526,80966.600
21 abr 202327,2327,3427,0027,1626,911.387.900
20 abr 202326,9327,1726,9327,0626,81856.400
19 abr 202327,2827,2826,9727,0226,771.040.300
18 abr 202327,1527,2627,0027,2026,951.246.400
17 abr 202327,0227,1526,8727,1226,87883.200
14 abr 202327,1027,2426,7926,8726,621.147.000
13 abr 202327,2127,2226,9827,1626,91744.300
12 abr 202327,1027,3627,0227,2326,981.154.900
11 abr 202327,2427,2927,1727,2126,96864.000
10 abr 202327,3427,3527,0727,1926,941.207.800
06 abr 202327,5027,6027,2027,3127,06739.700
05 abr 202327,3527,5427,3227,3627,111.067.000
04 abr 202327,7927,9127,0827,2426,992.385.000
03 abr 202327,4627,8427,3427,7827,521.113.800
31 mar 202327,2827,5427,2527,4127,161.065.600
30 mar 202327,2727,3127,0327,1726,921.309.700
29 mar 202327,5027,5827,1327,1726,921.502.400
28 mar 202327,4927,6427,3627,4027,15977.500
27 mar 202327,5027,6227,4127,4627,21933.600
24 mar 202326,9827,4526,9127,3127,061.287.400
23 mar 202326,8427,0526,8026,8826,631.609.500
22 mar 202327,0927,2526,8526,8626,611.806.400
21 mar 202327,1327,2226,9827,1126,861.692.000
20 mar 202326,8227,3226,8227,0426,792.593.400
17 mar 202327,5127,5126,4426,6826,439.618.900
16 mar 202327,2727,5027,1127,4827,232.463.900
15 mar 202326,9427,2326,8627,2226,972.511.900
14 mar 202326,8927,2026,6727,1726,922.742.500
13 mar 202326,9327,3826,4526,6226,373.038.900
10 mar 202327,3927,4927,1127,2026,951.433.100
09 mar 202327,5927,6927,2227,3227,071.392.300
08 mar 202327,8827,8827,2427,4227,171.525.800
07 mar 202327,9428,0427,5027,7327,471.248.300
06 mar 202327,9328,0227,7227,9427,681.671.400
03 mar 202327,8228,0427,6727,9727,711.465.700
02 mar 202327,4327,7727,3827,7527,491.311.700
02 mar 20230.22 Dividendo
01 mar 202327,6927,7427,3527,6227,151.495.900
28 feb 202328,2328,2927,8727,8827,402.569.400
27 feb 202328,4328,6628,2428,3327,851.454.100
24 feb 202328,5828,6328,2628,3327,851.328.700
23 feb 202328,4828,7328,4528,6128,121.819.900
22 feb 202328,4128,6528,2728,4127,921.939.200
21 feb 202328,3028,6728,0928,3127,832.895.900
17 feb 202327,7528,4527,6528,3127,832.031.100
16 feb 202327,6527,8627,3027,6427,171.841.000
15 feb 202327,5627,8027,4827,8027,321.984.800
14 feb 202327,8627,9027,4027,5727,102.099.700
13 feb 202327,5227,8727,2027,8627,382.089.200
10 feb 202327,4027,9727,0427,5227,054.105.400
09 feb 202327,5427,7027,2027,3126,841.905.300
08 feb 202327,5027,6427,4327,4626,991.587.200
07 feb 202327,6427,6427,2027,5627,092.503.400
06 feb 202327,5127,9427,5127,8327,351.553.600
03 feb 202327,6327,6827,1127,5327,061.709.400
02 feb 202327,4527,7127,2927,6027,132.163.400
01 feb 202327,5427,9127,4327,6627,192.340.600
31 ene 202327,0928,2226,9327,6927,2219.493.500
30 ene 202326,8727,4026,8527,0126,553.396.900
27 ene 202326,7726,7826,3126,6926,232.704.200
26 ene 202326,8527,0126,4426,7026,243.277.200
25 ene 202326,6026,9626,5426,9126,453.699.500
24 ene 202326,5026,8726,4126,5726,122.193.400
23 ene 202326,8026,8226,5226,5926,131.473.200
20 ene 202326,9226,9326,3726,7226,262.212.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...