Mercados españoles cerrados

Flywire Corporation (FLYW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,18+0,37 (+1,87%)
A partir del 12:58PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202419,8920,5219,8920,1820,181.150.475
03 may 2024------
02 may 202420,6020,6220,0120,2520,251.214.900
01 may 202420,5121,1220,1920,4020,401.465.100
30 abr 202420,3320,6520,1120,5020,501.341.700
29 abr 202421,0021,0020,5420,6620,66850.000
26 abr 202420,6821,0420,4420,7920,79710.400
25 abr 202420,7120,8320,4220,5520,551.368.800
24 abr 202421,4221,5821,1321,1321,131.378.400
23 abr 202421,1521,7720,9921,4121,411.210.800
22 abr 202421,2821,3120,6121,0221,021.224.600
19 abr 202420,8521,1420,6121,1021,101.990.600
18 abr 202420,5820,9620,4120,9220,922.322.900
17 abr 202420,7620,8420,1920,4320,432.107.100
16 abr 202420,7521,0720,4020,7920,791.430.000
15 abr 202421,2521,4920,6220,9320,931.219.200
12 abr 202422,3822,7221,0121,2021,201.833.500
11 abr 202422,5122,8922,1122,7222,721.478.500
10 abr 202422,2922,6122,1022,3122,311.069.800
09 abr 202423,9023,9023,0423,2523,25739.300
08 abr 202423,2723,7823,1723,5423,54450.200
05 abr 202423,3223,4123,0723,2323,23622.200
04 abr 202424,1224,3323,2723,3923,391.115.300
03 abr 202423,3124,1823,3124,0024,001.183.800
02 abr 202423,0123,6422,9023,5923,59764.100
01 abr 202424,9624,9723,5123,6423,641.022.200
28 mar 202424,8025,1024,6024,8124,811.013.700
27 mar 202424,9224,9724,3224,7224,721.056.100
26 mar 202424,4125,2624,2124,7524,751.331.200
25 mar 202424,5324,6324,1224,1324,13628.000
22 mar 202425,1525,2824,2324,4724,47950.400
21 mar 202425,7325,9525,1425,3225,321.195.700
20 mar 202425,4425,9024,8325,2725,271.397.900
19 mar 202425,7025,8624,9124,9524,951.406.000
18 mar 202425,5026,1525,4725,7825,781.264.800
15 mar 202425,2525,6725,1125,6025,601.713.700
14 mar 202426,2126,4125,3425,4725,471.051.700
13 mar 202426,2526,6025,9026,2126,211.275.100
12 mar 202425,8626,5025,6426,4426,441.772.700
11 mar 202426,7827,0625,9826,0326,03917.500
08 mar 202426,5027,0226,3626,9726,971.649.200
07 mar 202426,1126,8626,0926,3426,341.966.700
06 mar 202426,6426,9726,0226,2826,281.715.700
05 mar 202426,6427,4026,3326,5026,501.897.100
04 mar 202428,1528,2426,8727,2727,272.132.800
01 mar 202428,3329,1827,7428,2528,252.188.500
29 feb 202429,5329,5328,0228,3928,392.914.200
28 feb 202431,4731,5428,1528,8528,856.133.600
27 feb 202424,4424,7824,0824,5224,522.963.100
26 feb 202423,3724,1923,1824,1224,122.073.900
23 feb 202423,0323,5022,8823,3923,391.358.400
22 feb 202422,7323,1722,4023,0023,001.947.700
21 feb 202422,5022,6222,0022,1622,161.133.500
20 feb 202422,3822,9022,3822,7722,77737.000
16 feb 202422,7123,0822,2722,8722,871.264.300
15 feb 202422,8323,1622,6722,8722,87839.100
14 feb 202422,0022,8221,9222,6522,65906.200
13 feb 202421,6922,7021,4821,6921,691.095.100
12 feb 202422,4823,3422,4222,7922,791.259.800
09 feb 202421,9722,4621,8822,3722,371.403.700
08 feb 202421,6521,9321,4021,7121,711.219.100
07 feb 202421,8822,0321,3521,7021,701.204.800
06 feb 202421,8122,1721,5521,8821,881.089.400
05 feb 202421,5821,6821,0721,4721,47827.900
02 feb 202421,6122,1221,3121,9421,94853.500
01 feb 202421,4921,9221,1121,9021,90870.900
31 ene 202421,5822,3721,3321,3721,371.252.400
30 ene 202422,1222,3221,3821,7021,701.104.100
29 ene 202422,7122,7521,6822,1722,171.661.300
26 ene 202420,9621,8020,9421,3421,341.599.000
25 ene 202421,1921,2320,6720,8320,83870.800
24 ene 202421,4921,4920,7320,8720,871.776.400
23 ene 202420,9421,4220,8521,1321,131.508.000
22 ene 202420,2721,0419,9720,5020,502.066.100
19 ene 202419,8020,4419,3619,7819,783.550.600
18 ene 202420,2920,4119,4719,7319,732.928.700
17 ene 202419,9120,1719,6320,1520,151.608.400
16 ene 202420,3120,4620,1520,3020,301.504.000
12 ene 202421,4521,7120,4820,6920,691.401.000
11 ene 202421,5221,5820,8921,2421,242.226.100
10 ene 202421,9521,9521,2821,4821,481.408.500
09 ene 202422,3022,5421,9321,9821,981.371.400
08 ene 202422,0222,8922,0222,8322,832.092.100
05 ene 202421,3121,9321,2521,8521,851.061.800
04 ene 202421,7421,7420,9121,5121,511.426.500
03 ene 202422,6622,6621,2721,4521,451.355.600
02 ene 202422,6523,0622,1722,7522,751.673.700
29 dic 202323,7223,9123,1323,1523,15878.400
28 dic 202323,1924,2723,1923,8123,811.127.600
27 dic 202323,3623,3922,8123,2423,241.699.000
26 dic 202323,6323,7222,8523,1423,141.322.500
22 dic 202323,6523,7123,0823,4223,421.373.000
21 dic 202323,7723,8623,1223,4923,492.681.000
20 dic 202323,9624,0523,1223,1823,181.739.700
19 dic 202323,9324,3023,6524,0424,041.307.400
18 dic 202322,6023,7122,5923,5023,501.408.500
15 dic 202323,5723,6722,9923,3523,352.983.700
14 dic 202324,4624,9422,9923,2723,272.657.100
13 dic 202322,0423,8921,8523,8723,871.289.700
12 dic 202322,0022,1621,4721,9021,90926.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...