Mercados españoles cerrados en 5 hrs 10 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov 202321,4621,4921,1621,1821,18983.300
24 nov 202321,2621,5621,2621,4021,40517.700
22 nov 202321,0921,4520,9921,2821,282.327.400
21 nov 202321,0321,1220,8120,9420,941.292.100
20 nov 202320,8221,0920,7020,9820,981.413.900
17 nov 202320,8821,0120,6220,9220,921.391.400
16 nov 202321,1021,1020,8020,8420,84950.900
15 nov 202321,1721,3021,0621,1021,101.318.900
14 nov 202320,7121,1120,7121,1121,111.523.200
13 nov 202320,6621,0020,5620,6620,662.164.200
10 nov 202320,7520,7519,6420,6320,634.698.400
09 nov 202322,2922,2922,0122,1622,161.486.000
08 nov 202322,0722,2422,0422,1522,151.078.600
07 nov 202322,1122,2522,0422,0822,08818.500
06 nov 202322,1722,2522,0122,1122,111.069.500
03 nov 202322,4422,5022,2422,2622,261.240.500
02 nov 202322,0322,3921,9922,2922,29837.900
01 nov 202321,8822,1321,8121,9121,911.374.400
31 oct 202321,9722,0021,7821,9321,931.655.000
30 oct 202321,7321,9021,6421,8821,881.316.400
27 oct 202321,5421,7921,4921,6621,661.815.500
26 oct 202321,4921,6321,3621,5921,591.362.400
25 oct 202320,9621,5620,9621,4721,471.952.700
24 oct 202320,7820,9920,7020,9720,97934.900
23 oct 202320,8120,9620,6220,7220,721.461.200
20 oct 202320,9721,1020,8020,8620,861.424.100
19 oct 202320,8821,0920,8320,8620,861.280.400
18 oct 202320,9421,1520,8920,9320,93954.700
17 oct 202320,5521,0420,5520,9420,941.717.100
16 oct 202320,6720,7720,5520,6420,641.252.000
13 oct 202320,4920,6420,4020,5420,541.782.900
12 oct 202321,3221,3220,2420,3720,372.983.500
11 oct 202321,6621,7021,2221,3121,311.528.500
10 oct 202321,6421,7321,5121,6421,641.313.600
09 oct 202321,3621,6021,3021,5621,561.019.500
06 oct 202321,4921,5320,9821,4521,451.235.700
05 oct 202322,0622,1121,5921,6221,621.248.200
04 oct 202321,6922,0721,4722,0322,031.759.800
03 oct 202321,7721,8621,6121,6921,691.224.500
02 oct 202322,1722,1821,6721,8821,881.176.700
29 sept 202322,3022,4022,1622,1822,181.196.700
28 sept 202322,2522,3422,1322,2622,261.539.200
27 sept 202322,6222,6722,0822,2222,221.275.100
26 sept 202322,6922,7722,5622,6022,60836.500
25 sept 202322,9222,9622,6922,7022,70860.700
22 sept 202323,2223,2722,9222,9222,92872.600
21 sept 202323,2723,5023,1623,1923,191.381.300
20 sept 202323,1823,4123,0923,3223,321.098.200
19 sept 202323,2523,3623,0823,0923,091.299.300
18 sept 202323,0523,3122,8423,2523,251.513.500
15 sept 202322,9823,2322,8322,9022,903.523.300
14 sept 202322,9323,1422,9023,1123,111.478.600
13 sept 202323,1623,1622,8622,9122,911.143.000
12 sept 202323,4723,4723,0223,0923,09991.400
11 sept 202323,1023,6223,0323,3923,391.485.000
08 sept 202323,0523,0722,7723,0623,062.082.300
07 sept 202322,6323,0922,5823,0023,002.852.900
06 sept 202322,6722,6922,4722,5622,561.627.200
05 sept 202322,9323,1022,6222,6722,671.385.500
01 sept 202323,5923,6523,0223,0423,041.186.900
31 ago 202323,4523,6623,3623,5623,562.168.400
31 ago 20230.23 Dividendo
30 ago 202323,6723,7323,4623,6123,381.764.700
29 ago 202323,7423,7423,2923,5623,331.568.200
28 ago 202323,7023,9023,6423,6623,43800.300
25 ago 202323,5823,8323,4623,7623,531.272.000
24 ago 202323,5523,7523,4423,4723,24879.200
23 ago 202323,5523,6423,3423,5823,352.014.400
22 ago 202323,5923,7223,2723,5023,272.345.000
21 ago 202324,1824,3123,6623,7023,471.760.600
18 ago 202324,0424,2823,7924,2624,021.611.100
17 ago 202324,7024,7024,1024,1223,891.757.400
16 ago 202324,9525,0924,6524,6924,451.393.600
15 ago 202325,3825,4324,9324,9624,721.391.500
14 ago 202325,8225,8225,3925,4725,221.692.100
11 ago 202325,5526,3325,3025,8225,573.548.300
10 ago 202324,8725,0524,7124,7724,531.592.500
09 ago 202324,7024,9124,6224,8424,601.458.700
08 ago 202324,9625,0724,5724,7024,461.553.900
07 ago 202324,9425,2324,9325,0324,792.261.800
04 ago 202325,0025,2224,9124,9424,701.629.400
03 ago 202325,0425,1524,8325,0024,761.102.400
02 ago 202324,7225,2824,7125,1124,871.495.400
01 ago 202324,8525,0424,6224,7224,481.474.200
31 jul 202324,7124,9224,6124,7124,4711.867.300
28 jul 202324,6524,8424,5724,7624,521.388.200
27 jul 202324,7124,7924,4424,5524,311.674.100
26 jul 202324,6324,8824,6124,7424,501.427.600
25 jul 202324,6824,7424,5124,7324,491.274.100
24 jul 202324,6924,7124,4424,7124,471.140.400
21 jul 202324,6524,8324,5624,7224,481.402.600
20 jul 202324,6424,7224,3124,6924,451.110.600
19 jul 202324,3224,4624,2024,4624,221.703.600
18 jul 202323,9324,2623,9324,1923,951.645.300
17 jul 202324,0624,1323,8723,9323,701.315.100
14 jul 202324,3024,3023,9424,1823,941.703.900
13 jul 202324,4224,4324,1224,2323,991.957.700
12 jul 202324,2624,4724,0524,4424,201.911.200
11 jul 202324,2824,3324,0724,2123,971.492.600
10 jul 202324,2324,4924,1424,2223,981.430.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...