Mercados españoles cerrados

Flowers Foods, Inc. (FLO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,37+0,10 (+0,45%)
Al cierre: 04:00PM EDT
22,60 +0,23 (+1,03%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202422,3222,5822,2822,3722,371.045.400
25 jul 202422,0522,4321,9922,2722,271.199.300
24 jul 202421,9622,1021,8722,0222,021.858.800
23 jul 202422,2122,2121,8921,9521,951.002.000
22 jul 202422,4322,4422,0222,2122,211.442.100
19 jul 202422,5922,5922,1822,4322,43785.500
18 jul 202422,1622,8522,1522,5422,54897.700
17 jul 202421,9422,6621,9322,5622,561.200.800
16 jul 202421,5522,0621,4921,9321,931.130.100
15 jul 202421,5121,6121,3721,4921,491.067.900
12 jul 202421,7621,8121,4421,4521,45969.200
11 jul 202421,4221,6921,2021,6221,62829.500
10 jul 202421,3921,5221,3421,4421,441.133.500
09 jul 202421,7321,7821,4721,5121,511.390.300
08 jul 202422,0622,0621,7421,7521,75931.700
05 jul 202421,8622,0121,7421,9221,922.107.200
03 jul 202422,1722,1721,8921,9321,93651.300
02 jul 202422,0522,1921,9822,1522,15742.200
01 jul 202422,3122,4622,0222,0322,03840.400
28 jun 202422,3822,3821,9722,2022,201.740.900
27 jun 202422,5922,5922,2622,3522,351.067.000
26 jun 202422,4622,5322,3322,4922,491.234.600
25 jun 202422,7722,8222,4722,6522,651.629.300
24 jun 202422,5522,8622,5122,8022,801.215.400
21 jun 202422,5122,6622,4222,5222,522.005.500
20 jun 202422,3422,7022,3122,4122,411.308.900
18 jun 202422,5722,8222,4222,4822,481.288.900
17 jun 202422,3222,6822,2122,6522,65821.500
14 jun 202422,6222,6922,3022,3322,33853.600
13 jun 202422,6622,6822,3922,6622,66846.500
12 jun 202422,9022,9022,5622,6222,62873.500
11 jun 202422,5822,7922,5022,7922,791.199.100
10 jun 202422,6622,7922,4122,6022,60858.500
07 jun 202422,9423,1322,7822,8022,80759.300
06 jun 202422,9923,3222,8123,0823,08988.100
06 jun 20240.24 Dividendo
05 jun 202423,1723,2222,9923,1822,941.005.200
04 jun 202423,1323,3523,0323,2322,991.081.200
03 jun 202423,2623,3223,0923,1522,911.839.400
31 may 202422,8023,2522,7423,2222,982.044.100
30 may 202422,6122,7822,4522,7722,531.514.000
29 may 202422,7322,8222,4622,5222,291.332.500
28 may 202423,3723,4222,8522,8522,61981.500
24 may 202423,7023,7123,3323,4323,19982.000
23 may 202423,7323,9223,6023,6123,371.262.000
22 may 202424,1324,2523,9123,9123,661.144.000
21 may 202424,3524,4024,2224,2624,011.017.100
20 may 202424,4724,8124,2924,3524,101.918.900
17 may 202425,4025,6523,8224,4524,202.875.100
16 may 202425,5925,6725,4325,4925,233.319.200
15 may 202425,4226,1225,3525,5125,251.873.400
14 may 202425,2825,5125,1825,3525,091.602.400
13 may 202425,4725,5925,1325,1824,921.360.900
10 may 202425,3725,4325,2225,4225,161.190.000
09 may 202425,2525,4525,0825,4225,161.073.200
08 may 202425,1225,2225,0725,1224,86817.200
07 may 202424,9525,1224,8825,0824,821.372.500
06 may 202425,0125,0124,6524,7824,521.341.600
03 may 202425,0225,0424,7124,9024,641.024.000
02 may 202425,1025,2424,9625,0024,741.046.900
01 may 202424,7825,1924,5425,0424,78944.000
30 abr 202424,8124,9724,7024,9424,681.629.500
29 abr 202424,7124,9224,5924,8524,59995.400
26 abr 202424,7324,9224,6124,6224,371.668.700
25 abr 202425,1125,1824,8824,8924,63986.000
24 abr 202424,5125,0324,3625,0324,771.408.500
23 abr 202424,6424,8724,5824,6924,43897.500
22 abr 202424,5324,8024,4724,6724,411.120.300
19 abr 202424,0524,6023,9824,5824,331.594.300
18 abr 202423,4624,0623,2924,0423,791.377.900
17 abr 202423,3623,4323,1223,3323,091.277.800
16 abr 202422,9423,2722,9323,1722,931.603.000
15 abr 202422,7222,9222,6422,9122,67974.800
12 abr 202422,8122,9322,5622,6222,391.023.300
11 abr 202422,9522,9522,7322,8522,61688.800
10 abr 202422,9923,0522,7022,8322,591.006.000
09 abr 202423,2023,2123,0523,1522,911.087.100
08 abr 202423,1823,2723,0523,1022,86754.900
05 abr 202423,2423,3223,0923,1722,93916.000
04 abr 202423,3223,4823,2023,3023,06940.500
03 abr 202423,4423,5223,0323,1422,901.772.300
02 abr 202423,6123,7323,5023,5223,281.073.500
01 abr 202423,7523,8123,5623,6323,39901.800
28 mar 202423,8223,9023,6623,7523,501.139.800
27 mar 202423,4323,7523,4023,7223,471.561.500
26 mar 202423,3523,4223,2223,2823,041.190.800
25 mar 202423,0923,3123,0323,2523,011.035.600
22 mar 202423,1723,1723,0123,0522,81924.300
21 mar 202423,0923,1822,8923,1022,86958.100
20 mar 202422,9823,1322,8823,0722,83867.100
19 mar 202422,8422,9722,7522,9022,661.059.100
18 mar 202422,6622,9722,5922,7822,541.612.800
15 mar 202422,3922,7922,3922,7022,463.331.900
14 mar 202422,9923,0522,4222,5422,311.219.200
13 mar 202423,3023,4823,0523,0722,831.054.200
12 mar 202423,0823,3223,0423,1922,95766.900
11 mar 202422,9823,2222,9523,1322,89979.100
08 mar 202422,4222,9722,3422,9422,70907.100
07 mar 202422,7022,7422,3222,4422,21899.800
06 mar 202422,4722,6222,4222,6122,381.042.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...