Mercados españoles cerrados

Flowers Foods, Inc. (FLO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,69-0,01 (-0,04%)
Al cierre: 04:00PM EST
27,04 +0,35 (+1,31%)
Después del cierre: 07:36PM EST
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202326,7726,7826,3126,6926,692.704.200
26 ene 202326,8527,0126,4426,7026,703.277.200
25 ene 202326,6026,9626,5426,9126,913.699.500
24 ene 202326,5026,8726,4126,5726,572.193.400
23 ene 202326,8026,8226,5226,5926,591.473.200
20 ene 202326,9226,9326,3726,7226,722.212.100
19 ene 202327,0227,3326,7026,8326,831.826.100
18 ene 202328,0028,0027,0327,0327,031.356.800
17 ene 202328,1328,2827,9027,9927,991.301.600
13 ene 202327,8428,0027,7627,9927,99906.200
12 ene 202327,9628,0127,7527,8427,841.216.300
11 ene 202328,1128,2727,7827,9127,911.265.200
10 ene 202328,4228,4927,8828,0828,082.389.300
09 ene 202329,0229,1428,4828,4828,481.789.200
06 ene 202328,9329,2328,8829,1629,161.454.400
05 ene 202328,5628,7928,4328,6928,691.346.700
04 ene 202328,4528,8228,3328,5728,571.247.300
03 ene 202328,6628,7628,3528,4728,471.570.200
30 dic 202228,9228,9728,6328,7428,741.583.200
29 dic 202229,1029,2228,9328,9528,951.315.000
28 dic 202229,3429,4628,9629,0029,001.097.300
27 dic 202229,2729,4129,2129,2729,271.364.200
23 dic 202229,0029,2428,9929,2129,211.020.200
22 dic 202228,9829,0728,8229,0029,001.021.800
21 dic 202228,6329,1128,5629,0429,041.347.300
20 dic 202228,4228,5528,2528,5028,501.849.400
19 dic 202228,7328,9228,4728,5928,591.447.200
16 dic 202228,5028,8228,3228,6928,693.938.100
15 dic 202228,8228,9628,4928,6428,641.342.300
14 dic 202228,9129,2128,7529,0529,051.838.100
13 dic 202229,3829,3828,7328,7528,751.549.400
12 dic 202228,9929,1528,7829,0929,09832.800
09 dic 202229,2029,2928,8628,9128,91874.700
08 dic 202229,1129,4029,0129,2829,281.131.900
07 dic 202228,9529,3628,8329,2129,211.052.800
06 dic 202229,5929,7728,7328,8428,842.007.400
05 dic 202229,6730,1429,6430,1330,131.202.200
02 dic 202229,8430,1629,8129,9829,982.028.100
01 dic 202230,0130,0729,7429,8929,891.485.200
01 dic 20220.22 Dividendo
30 nov 202229,4130,0729,2830,0529,831.481.900
29 nov 202229,5929,7129,4129,4929,271.231.400
28 nov 202229,7329,9529,5629,7629,541.235.600
25 nov 202229,7729,8429,6429,7629,54682.900
23 nov 202229,5929,7129,4929,5929,371.081.000
22 nov 202229,5029,5829,3129,5029,281.303.600
21 nov 202228,8529,4628,7929,3529,141.627.300
18 nov 202228,6028,9428,4928,7528,541.303.200
17 nov 202228,3128,4628,1528,3728,161.434.500
16 nov 202228,4728,5728,2428,4428,231.198.000
15 nov 202227,6428,3527,5928,2828,072.013.100
14 nov 202227,0828,0227,0827,4927,291.914.200
11 nov 202227,6028,1926,6526,9026,703.554.800
10 nov 202228,8729,4528,7229,4129,192.361.800
09 nov 202228,4428,7728,3428,4528,241.128.300
08 nov 202228,5028,7428,3428,5028,29958.700
07 nov 202228,4928,6928,3128,4528,241.598.900
04 nov 202228,6628,9028,3428,5228,311.657.100
03 nov 202228,1528,5427,9428,5028,291.230.800
02 nov 202228,5528,7328,2228,3328,121.014.200
01 nov 202228,7028,7728,5128,5728,361.024.700
31 oct 202228,5028,8628,3328,7128,501.058.200
28 oct 202228,1728,7528,0228,5428,331.131.500
27 oct 202227,6428,2627,6428,0927,881.144.800
26 oct 202227,5827,7927,3727,6327,431.198.600
25 oct 202227,2627,4726,9727,4327,23996.500
24 oct 202227,1927,5727,0327,3027,101.026.300
21 oct 202226,7827,0926,6227,0126,81974.300
20 oct 202226,7426,9626,5826,7226,522.229.600
19 oct 202227,0527,2226,5626,8226,621.365.000
18 oct 202226,5527,1626,5527,0426,841.322.500
17 oct 202226,3426,6126,3326,3626,171.281.100
14 oct 202226,4526,6626,2226,2626,071.876.000
13 oct 202225,2126,4925,1226,3626,171.644.700
12 oct 202225,6125,7125,4525,4925,30905.300
11 oct 202225,1425,6425,1325,4825,291.438.600
10 oct 202224,6525,1624,6025,0624,881.131.000
07 oct 202224,6224,7324,3524,5524,371.222.500
06 oct 202224,9925,1324,5224,6624,481.135.100
05 oct 202225,2125,3824,9825,0524,87890.200
04 oct 202225,0825,4825,0525,3125,121.258.300
03 oct 202224,8424,9924,7024,9224,741.094.000
30 sept 202225,2025,2224,6424,6924,511.056.500
29 sept 202225,1625,3524,9425,1024,921.018.200
28 sept 202225,0625,4624,8825,2825,091.115.100
27 sept 202225,5125,6524,8925,0324,851.141.500
26 sept 202225,3425,6925,2725,4225,231.581.800
23 sept 202225,7425,8725,1625,4425,25892.200
22 sept 202225,7926,0725,6825,8725,681.260.200
21 sept 202226,0726,3225,7725,7825,591.157.500
20 sept 202226,0226,1125,7425,9325,741.189.500
19 sept 202226,0426,3625,9626,2726,081.084.000
16 sept 202226,1426,1725,7926,0425,853.596.600
15 sept 202226,0026,0825,7826,0025,811.099.600
14 sept 202226,1126,3025,9626,0725,881.310.800
13 sept 202226,7026,7926,0426,0925,901.066.000
12 sept 202226,9027,1026,7326,8026,601.517.300
09 sept 202226,7126,8726,5026,7026,501.162.700
08 sept 202226,8426,8426,3026,6526,451.186.700
07 sept 202226,6226,9826,4426,9526,751.232.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...