Mercados españoles cerrados en 4 hrs 34 min

Flutter Entertainment plc (FLUT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
182,81+1,80 (+0,99%)
Al cierre: 04:00PM EDT
183,77 +0,96 (+0,53%)
Antes de la apertura: 06:40AM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024183,11185,29182,41182,81182,81475.900
26 jun 2024183,18183,61180,79181,01181,01762.900
25 jun 2024188,03188,73185,39186,05186,05942.600
24 jun 2024185,78187,67185,17187,31187,311.341.400
21 jun 2024189,47191,18188,82189,03189,032.260.500
20 jun 2024186,10191,05185,53190,40190,401.039.300
18 jun 2024185,05186,55182,14184,77184,771.188.400
17 jun 2024179,80189,91178,83188,81188,812.749.800
14 jun 2024176,03178,49174,03177,96177,961.159.400
13 jun 2024182,65183,18178,13178,58178,581.032.800
12 jun 2024187,81187,85181,71181,83181,831.322.100
11 jun 2024185,72186,12182,01183,15183,152.128.800
10 jun 2024189,19189,19186,60186,83186,83876.500
07 jun 2024187,99192,02187,81191,55191,551.038.600
06 jun 2024188,25191,74188,14190,53190,533.837.400
05 jun 2024191,20191,20186,22186,51186,512.117.000
04 jun 2024190,55192,40189,93191,70191,701.183.400
03 jun 2024190,79191,49187,78189,14189,141.068.800
31 may 2024188,48192,50188,42192,09192,092.254.100
30 may 2024187,86192,75186,93187,90187,902.287.500
29 may 2024186,31187,26183,76185,80185,801.308.500
28 may 2024195,00195,11187,88188,33188,331.395.100
24 may 2024202,11205,32200,87204,11204,11677.900
23 may 2024205,84206,58196,89199,87199,871.174.600
22 may 2024207,56208,31203,23206,43206,43987.100
21 may 2024210,11210,12207,62209,69209,691.039.600
20 may 2024205,96209,87205,84209,80209,80990.600
17 may 2024204,93207,34203,18206,50206,50887.900
16 may 2024210,92211,68206,92207,57207,57964.400
15 may 2024206,09212,37206,09211,72211,721.435.400
14 may 2024197,58205,70197,43201,80201,801.463.300
13 may 2024204,70205,72201,33204,17204,171.545.200
10 may 2024203,45207,20202,80207,01207,011.385.200
09 may 2024199,08204,94198,77204,64204,64496.300
08 may 2024199,40201,84198,18199,76199,76545.300
07 may 2024202,27205,80200,96202,89202,89512.200
06 may 2024201,06204,80198,85202,90202,90704.900
03 may 2024196,47205,90194,97196,38196,38427.000
02 may 2024192,05192,82189,65191,58191,58479.800
01 may 2024185,71192,23184,85189,76189,76435.600
30 abr 2024189,32189,47186,12186,26186,26266.700
29 abr 2024184,19188,43183,72187,42187,42181.600
26 abr 2024185,92188,04184,42185,47185,47230.900
25 abr 2024183,58187,99182,54187,33187,33182.500
24 abr 2024187,94187,94182,88186,39186,39277.400
23 abr 2024187,18190,08186,83189,89189,89199.500
22 abr 2024182,70185,89181,52184,86184,86238.100
19 abr 2024183,84184,59182,15183,55183,55133.800
18 abr 2024183,67184,71182,47183,54183,54253.800
17 abr 2024185,86186,03180,63181,30181,30225.300
16 abr 2024186,32186,52183,80184,33184,33180.400
15 abr 2024188,67188,81183,57184,01184,01164.500
12 abr 2024189,24189,65184,48186,41186,41384.500
11 abr 2024194,40194,57190,63191,77191,77269.700
10 abr 2024196,68197,65194,94195,47195,47152.500
09 abr 2024197,44199,50195,73199,17199,17227.300
08 abr 2024199,21199,30191,60192,65192,65288.400
05 abr 2024197,80202,46197,57201,30201,30425.300
04 abr 2024200,15201,35198,24200,99200,99615.300
03 abr 2024194,14202,37194,14199,18199,18376.200
02 abr 2024192,79195,16190,76191,97191,97273.900
01 abr 2024197,46198,90194,62196,37196,37169.300
28 mar 2024204,43204,43196,49197,49197,49338.300
27 mar 2024208,90208,90195,50202,29202,29644.200
26 mar 2024216,66219,81214,30214,84214,84267.100
25 mar 2024219,01219,40216,86217,00217,00173.900
22 mar 2024219,08220,19216,71218,87218,87145.000
21 mar 2024218,75219,80216,16218,04218,04256.000
20 mar 2024212,94218,38212,08217,25217,25114.700
19 mar 2024213,94216,40212,98215,70215,7091.700
18 mar 2024214,38215,26212,47214,45214,4568.900
15 mar 2024219,50221,78216,07216,07216,07121.900
14 mar 2024225,10225,10221,02222,89222,89100.500
13 mar 2024225,03226,40223,35225,63225,63108.500
12 mar 2024218,18222,90217,05221,30221,3084.600
11 mar 2024214,07219,59213,37218,50218,5066.700
08 mar 2024220,57220,87216,37218,00218,0096.300
07 mar 2024218,13221,92216,95221,32221,32198.800
06 mar 2024216,71221,80216,20220,12220,12103.600
05 mar 2024213,97216,00213,03213,99213,9946.500
04 mar 2024212,86215,08212,63214,64214,6470.500
01 mar 2024216,56217,36214,46216,00216,0080.800
29 feb 2024220,78220,78214,77217,86217,86172.300
28 feb 2024215,04215,51213,09215,15215,15115.300
27 feb 2024213,42218,00213,37216,50216,50120.100
26 feb 2024210,78213,28209,78210,90210,9095.900
23 feb 2024210,13211,98209,50211,98211,9863.700
22 feb 2024207,56213,32206,80210,98210,98165.200
21 feb 2024205,21206,01202,64205,43205,4380.000
20 feb 2024212,16212,46206,08206,50206,50150.800
16 feb 2024217,00217,23212,72213,39213,39167.600
15 feb 2024210,16215,06207,93214,30214,30236.400
14 feb 2024208,88209,04206,60208,10208,10236.800
13 feb 2024204,74206,40202,57204,05204,05220.900
12 feb 2024213,94214,75211,09213,45213,45216.100
09 feb 2024211,90217,07210,80216,85216,85121.800
08 feb 2024210,59214,00209,26209,70209,7096.800
07 feb 2024209,50210,21207,27207,27207,2794.400
06 feb 2024210,74212,06209,08209,27209,27179.700
05 feb 2024210,52213,00207,88212,00212,00263.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...