Mercados españoles cerrados en 1 hr 49 mins

Fabrinet (FN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
241,63-4,24 (-1,72%)
A partir del 09:41AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024238,82245,03240,41241,63241,638160
25 jun 2024238,82246,35238,20245,87245,87285.000
24 jun 2024245,13245,13237,66237,71237,71272.700
21 jun 2024245,05248,79238,63246,90246,90820.400
20 jun 2024253,54257,04243,62245,99245,99640.600
18 jun 2024249,02256,51246,83254,33254,33574.200
17 jun 2024242,19252,32241,20248,28248,28428.600
14 jun 2024241,19243,56236,07240,92240,92376.300
13 jun 2024237,93245,25234,80245,20245,20345.000
12 jun 2024239,71244,74237,49237,69237,69193.000
11 jun 2024234,71235,74230,70233,72233,72341.200
10 jun 2024228,73238,31228,73237,43237,43472.100
07 jun 2024235,04235,04229,38230,69230,69383.700
06 jun 2024243,10243,18235,51236,21236,21544.400
05 jun 2024236,98243,21235,88242,71242,71328.800
04 jun 2024237,00237,00229,44233,26233,26269.100
03 jun 2024245,93245,93235,83239,19239,19280.600
31 may 2024245,83248,94231,92239,53239,53416.500
30 may 2024242,34247,02240,01246,33246,33311.700
29 may 2024244,00245,31240,75240,89240,89426.200
28 may 2024248,67250,38243,06245,05245,05308.000
24 may 2024243,12247,72240,08246,07246,07400.200
23 may 2024241,26248,00239,99242,39242,39755.600
22 may 2024234,05236,96232,29234,22234,22297.300
21 may 2024229,54231,97225,80231,57231,57375.400
20 may 2024231,14234,27228,99231,34231,34339.900
17 may 2024236,66236,98227,87230,45230,45540.500
16 may 2024235,92238,21232,49235,15235,15383.800
15 may 2024235,00238,76234,34236,69236,69440.000
14 may 2024221,90232,69220,12232,39232,39551.100
13 may 2024224,41224,44218,89219,77219,77414.900
10 may 2024220,00223,41217,09222,73222,73523.000
09 may 2024212,68218,50209,15218,01218,01552.600
08 may 2024208,36212,34202,41211,55211,55602.300
07 may 2024209,82218,80207,28209,31209,311.144.100
06 may 2024180,94190,44180,73188,83188,83914.100
03 may 2024179,06181,57175,97179,22179,22599.700
02 may 2024175,06175,54168,77174,19174,19475.400
01 may 2024171,87176,53168,57172,61172,61384.800
30 abr 2024175,28178,06173,02173,07173,07585.000
29 abr 2024175,90179,63175,80176,00176,00394.200
26 abr 2024172,93177,12172,93175,45175,45218.100
25 abr 2024167,38172,94167,38172,20172,20278.600
24 abr 2024168,48172,48167,59169,93169,93340.300
23 abr 2024165,33170,69165,33168,67168,67448.200
22 abr 2024164,27165,25161,18164,17164,17329.300
19 abr 2024165,74166,47159,69162,32162,32634.300
18 abr 2024166,25169,48163,97165,20165,20396.200
17 abr 2024174,32174,32166,02166,12166,12410.600
16 abr 2024172,88173,62171,55172,85172,85287.300
15 abr 2024174,07174,72171,35172,88172,88435.100
12 abr 2024175,63177,60171,19173,33173,33486.300
11 abr 2024177,70180,56176,20178,48178,48825.300
10 abr 2024183,97184,36176,19176,85176,85947.700
09 abr 2024189,42191,00186,14189,01189,01242.400
08 abr 2024190,62193,62188,32188,62188,62274.900
05 abr 2024187,23190,56186,69187,45187,45255.700
04 abr 2024193,15194,41186,64187,23187,23331.000
03 abr 2024185,94191,52183,92190,06190,06455.100
02 abr 2024185,28186,53180,10185,41185,41593.100
01 abr 2024191,42191,42186,74188,83188,83382.400
28 mar 2024190,66193,04188,10189,02189,02449.200
27 mar 2024189,56191,53186,21191,37191,37426.800
26 mar 2024193,69194,69186,35186,35186,35522.100
25 mar 2024194,36195,00190,29192,08192,08354.200
22 mar 2024202,06204,72194,75197,14197,14433.400
21 mar 2024200,84207,85199,96206,80206,80595.100
20 mar 2024194,00194,63186,68192,12192,121.062.800
19 mar 2024195,00198,61188,00192,72192,72593.500
18 mar 2024201,69204,23197,40198,40198,40363.700
15 mar 2024195,02200,26193,01200,02200,02637.400
14 mar 2024201,20202,25195,87197,94197,94330.600
13 mar 2024201,19204,59197,89202,15202,15302.500
12 mar 2024203,13203,13198,06201,19201,19329.800
11 mar 2024212,01212,01200,14201,79201,79557.800
08 mar 2024223,42225,51214,28214,58214,58321.600
07 mar 2024225,85226,91219,17220,36220,36403.600
06 mar 2024224,86225,80220,47225,01225,01284.500
05 mar 2024219,22221,93215,96220,62220,62279.700
04 mar 2024219,97225,73219,97221,92221,92314.300
01 mar 2024216,00221,07214,28218,60218,60411.700
29 feb 2024208,01217,12205,01215,57215,57599.800
28 feb 2024200,54207,70200,00203,94203,94321.400
27 feb 2024200,60204,62199,72202,39202,39273.400
26 feb 2024200,00201,69197,28199,73199,73254.100
23 feb 2024201,11201,11191,88199,12199,12444.600
22 feb 2024194,72203,52194,72200,84200,84523.400
21 feb 2024181,94188,75180,41188,39188,39382.300
20 feb 2024192,99195,32182,90183,58183,58624.000
16 feb 2024200,52203,68195,79196,70196,70697.000
15 feb 2024202,12203,51198,72202,15202,15492.200
14 feb 2024198,64203,23195,95202,03202,03360.300
13 feb 2024197,29199,71191,12194,43194,43452.700
12 feb 2024205,92208,45201,56204,72204,72450.600
09 feb 2024197,25205,39194,01204,56204,56496.000
08 feb 2024193,61202,12192,41196,07196,07634.900
07 feb 2024182,19193,10180,53192,33192,331.151.700
06 feb 2024183,89184,00166,53182,43182,432.782.400
05 feb 2024225,00229,02218,29223,60223,60827.300
02 feb 2024220,58224,93218,71223,65223,65315.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...