Mercados españoles cerrados en 7 hrs 12 min

Flowers Foods, Inc. (FLO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,05-0,26 (-1,03%)
Al cierre: 04:00PM EDT
24,78 -0,27 (-1,08%)
Después del cierre: 04:45PM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 oct 202225,2125,3824,9825,0525,05890.200
04 oct 202225,0825,4825,0525,3125,311.258.300
03 oct 202224,8424,9924,7024,9224,921.094.000
30 sept 202225,2025,2224,6424,6924,691.056.500
29 sept 202225,1625,3524,9425,1025,101.018.200
28 sept 202225,0625,4624,8825,2825,281.115.100
27 sept 202225,5125,6524,8925,0325,031.141.500
26 sept 202225,3425,6925,2725,4225,421.581.800
23 sept 202225,7425,8725,1625,4425,44892.200
22 sept 202225,7926,0725,6825,8725,871.260.200
21 sept 202226,0726,3225,7725,7825,781.157.500
20 sept 202226,0226,1125,7425,9325,931.189.500
19 sept 202226,0426,3625,9626,2726,271.084.000
16 sept 202226,1426,1725,7926,0426,043.596.600
15 sept 202226,0026,0825,7826,0026,001.099.600
14 sept 202226,1126,3025,9626,0726,071.310.800
13 sept 202226,7026,7926,0426,0926,091.066.000
12 sept 202226,9027,1026,7326,8026,801.517.300
09 sept 202226,7126,8726,5026,7026,701.162.700
08 sept 202226,8426,8426,3026,6526,651.186.700
07 sept 202226,6226,9826,4426,9526,951.232.700
06 sept 202226,9926,9926,3626,5326,531.407.800
02 sept 202227,3827,5426,8826,9926,99863.300
01 sept 202227,0127,3626,9127,2827,281.509.400
01 sept 20220.22 Dividendo
31 ago 202227,5527,6027,2627,3027,081.034.700
30 ago 202227,2327,6127,0927,4227,201.450.100
29 ago 202227,3327,4427,0327,2327,01893.500
26 ago 202227,5927,7627,3427,4427,221.070.000
25 ago 202227,8027,9227,5127,5927,371.536.200
24 ago 202227,9828,0627,7427,8827,66830.900
23 ago 202227,9827,9927,4927,8827,661.483.900
22 ago 202228,3328,3927,9127,9727,741.130.600
19 ago 202228,2028,5028,0928,3528,12899.300
18 ago 202228,0628,1727,8728,1327,901.097.200
17 ago 202227,9828,1627,8828,0627,83785.200
16 ago 202227,8828,1027,8528,0227,791.651.600
15 ago 202227,7627,8927,6027,8027,581.661.500
12 ago 202227,7428,3327,3427,5327,312.196.800
11 ago 202227,5128,0127,4827,5827,361.180.400
10 ago 202227,7427,8527,5527,5827,361.441.300
09 ago 202227,7027,8927,5427,7427,521.181.000
08 ago 202227,8628,0427,6027,6927,47848.500
05 ago 202227,5527,7627,1727,6827,461.087.300
04 ago 202227,8727,9627,6227,6327,41780.400
03 ago 202227,8028,0227,5427,9527,72700.400
02 ago 202228,5028,5927,7527,8227,601.678.700
01 ago 202228,1928,6728,1828,5028,271.036.900
29 jul 202228,0328,4627,9428,4128,181.024.600
28 jul 202227,6328,3427,5228,1627,931.045.200
27 jul 202227,7527,7827,1327,6727,451.094.300
26 jul 202227,3627,9527,2227,8827,66998.500
25 jul 202227,1127,4727,0727,4327,21811.200
22 jul 202227,0527,2326,8927,2227,00687.000
21 jul 202226,7926,9626,6626,8726,65573.100
20 jul 202226,9527,1126,7626,8526,63765.800
19 jul 202227,0227,1626,9026,9426,72735.100
18 jul 202227,1227,1226,6126,6126,40774.000
15 jul 202227,2627,3427,0027,0626,84583.600
14 jul 202227,1127,1926,7227,1626,94713.600
13 jul 202227,2627,6127,0527,4327,21857.400
12 jul 202227,0527,6327,0527,2627,041.071.500
11 jul 202226,8527,1526,8527,0626,84759.300
08 jul 202227,0127,4226,8126,8526,631.260.300
07 jul 202226,4727,0226,4327,0026,781.527.400
06 jul 202227,0027,0026,4226,5026,291.801.400
05 jul 202226,5527,0026,2026,9226,701.604.400
01 jul 202226,3226,7126,2426,6826,46898.000
30 jun 202226,3026,3926,1326,3226,11939.900
29 jun 202226,1526,5526,1026,4126,201.029.100
28 jun 202226,3126,4126,0526,1525,941.176.700
27 jun 202226,3326,4126,0526,2426,03890.700
24 jun 202225,4826,2925,3426,2326,021.932.800
23 jun 202225,0725,4325,0525,2825,081.470.700
22 jun 202224,9425,1424,8324,9924,791.302.100
21 jun 202224,8825,1024,5624,9924,791.426.600
17 jun 202224,7024,9624,4724,6724,472.146.700
16 jun 202224,5924,8924,4024,5924,391.544.500
15 jun 202224,4925,0124,4424,7824,581.493.500
14 jun 202224,9724,9724,1524,3624,161.786.100
13 jun 202224,8525,1224,8525,0024,801.893.600
10 jun 202224,7525,3824,6625,0724,872.758.900
09 jun 202225,6325,7924,9424,9824,781.785.300
08 jun 202225,9425,9725,5525,5525,341.095.600
08 jun 20220.22 Dividendo
07 jun 202225,9226,2125,9226,1025,671.258.500
06 jun 202226,1626,3926,0226,1125,681.416.300
03 jun 202226,4626,5025,9026,0925,662.104.200
02 jun 202226,4626,5125,8726,4926,061.169.300
01 jun 202227,4227,4926,3226,4225,991.380.100
31 may 202227,2227,7426,9027,6027,151.706.100
27 may 202227,4127,4227,2527,3326,881.090.900
26 may 202227,5427,9027,3027,3626,911.793.300
25 may 202226,7926,9126,2526,8126,371.647.500
24 may 202226,2326,6926,0426,6526,211.744.700
23 may 202226,4126,7826,0026,1125,681.726.000
20 may 202225,7426,5825,1026,5026,063.319.800
19 may 202225,0625,3624,6225,1224,712.693.000
18 may 202226,7226,8925,3725,3724,952.000.400
17 may 202227,0527,1826,6226,9226,482.171.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...