Mercados españoles abiertos en 8 hrs 12 min

Flowers Foods, Inc. (FLO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,43-0,18 (-0,76%)
Al cierre: 04:00PM EDT
23,27 -0,16 (-0,68%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202423,7023,7123,3323,4323,43982.000
23 may 202423,7323,9223,6023,6123,611.262.000
22 may 202424,1324,2523,9123,9123,911.144.000
21 may 202424,3524,4024,2224,2624,261.017.100
20 may 202424,4724,8124,2924,3524,351.918.900
17 may 202425,4025,6523,8224,4524,452.875.100
16 may 202425,5925,6725,4325,4925,493.319.200
15 may 202425,4226,1225,3525,5125,511.873.400
14 may 202425,2825,5125,1825,3525,351.602.400
13 may 202425,4725,5925,1325,1825,181.360.900
10 may 202425,3725,4325,2225,4225,421.190.000
09 may 202425,2525,4525,0825,4225,421.073.200
08 may 202425,1225,2225,0725,1225,12817.200
07 may 202424,9525,1224,8825,0825,081.372.500
06 may 202425,0125,0124,6524,7824,781.341.600
03 may 202425,0225,0424,7124,9024,901.024.000
02 may 202425,1025,2424,9625,0025,001.046.900
01 may 202424,7825,1924,5425,0425,04944.000
30 abr 202424,8124,9724,7024,9424,941.629.500
29 abr 202424,7124,9224,5924,8524,85995.400
26 abr 202424,7324,9224,6124,6224,621.668.700
25 abr 202425,1125,1824,8824,8924,89986.000
24 abr 202424,5125,0324,3625,0325,031.408.500
23 abr 202424,6424,8724,5824,6924,69897.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...