Mercados españoles cerrados en 6 hrs 16 min

Floor & Decor Holdings, Inc. (FND)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,66-0,31 (-0,28%)
Al cierre: 04:00PM EDT
108,11 -1,55 (-1,41%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024109,62111,50108,30109,66109,661.146.900
23 abr 2024108,72111,44108,49109,97109,971.217.700
22 abr 2024109,25109,27106,56108,51108,511.011.200
19 abr 2024109,05110,55106,88108,10108,10979.200
18 abr 2024109,42112,16108,96109,58109,581.290.500
17 abr 2024109,00110,29107,95108,43108,431.191.100
16 abr 2024109,28110,23107,80108,14108,141.504.900
15 abr 2024113,82114,35109,72110,31110,311.257.100
12 abr 2024113,08114,02112,04112,43112,431.197.900
11 abr 2024114,98115,39113,08114,69114,691.188.300
10 abr 2024113,55116,81112,48114,08114,081.861.200
09 abr 2024122,80123,23121,25122,75122,75724.300
08 abr 2024119,44121,63119,00121,61121,611.046.000
05 abr 2024118,77120,16118,15119,19119,191.068.900
04 abr 2024122,72123,00118,77119,40119,401.001.800
03 abr 2024120,64123,57120,64121,06121,06883.400
02 abr 2024123,87123,87121,04121,39121,391.329.100
01 abr 2024129,02129,79126,43126,69126,69863.800
28 mar 2024129,99130,57128,29129,62129,62754.400
27 mar 2024130,50131,76128,17129,65129,651.091.900
26 mar 2024127,91128,97127,46127,86127,861.100.600
25 mar 2024130,53131,85127,35127,39127,391.109.000
22 mar 2024133,74134,36129,66130,20130,201.210.300
21 mar 2024123,99135,67123,99133,75133,752.434.100
20 mar 2024120,52123,50120,24123,33123,33848.300
19 mar 2024118,78120,45118,56119,79119,791.028.700
18 mar 2024121,23121,32117,79118,68118,68996.600
15 mar 2024120,36122,50120,12120,69120,691.739.500
14 mar 2024125,19126,06119,90121,37121,371.114.000
13 mar 2024122,75126,89122,75125,61125,611.351.400
12 mar 2024121,40123,52120,10121,80121,80812.800
11 mar 2024122,44123,21119,19120,84120,842.010.800
08 mar 2024127,33128,47124,16124,26124,261.540.600
07 mar 2024126,32129,37125,97126,66126,661.405.600
06 mar 2024122,30125,75121,51125,47125,471.510.300
05 mar 2024121,76123,45120,46120,78120,781.702.000
04 mar 2024121,43124,69120,72123,86123,861.758.400
01 mar 2024121,00122,89119,87121,37121,371.998.600
29 feb 2024123,52124,11120,51121,12121,122.126.800
28 feb 2024119,86123,66119,67123,26123,261.700.000
27 feb 2024117,63120,69116,93120,55120,552.138.300
26 feb 2024114,15117,89113,67115,97115,971.835.700
23 feb 2024117,00117,89113,10117,11117,112.813.900
22 feb 2024114,64114,64110,42113,53113,532.277.000
21 feb 2024109,18109,76107,40109,29109,291.792.800
20 feb 2024108,85110,09107,53109,73109,732.189.400
16 feb 2024109,79112,04109,07110,94110,941.118.400
15 feb 2024110,32110,83109,11110,09110,091.119.100
14 feb 2024107,66109,89106,79109,25109,252.045.200
13 feb 2024105,17108,00102,70106,10106,102.627.500
12 feb 2024109,00112,57108,63111,82111,821.896.900
09 feb 2024107,37109,21106,82108,66108,66755.200
08 feb 2024104,80107,04104,80106,46106,46900.500
07 feb 2024104,60105,78103,79104,95104,951.107.800
06 feb 2024102,75104,26102,41103,62103,621.186.500
05 feb 2024102,93103,43100,07103,26103,261.225.300
02 feb 2024101,55105,48100,22104,66104,661.522.900
01 feb 2024100,43104,54100,22104,48104,481.967.500
31 ene 2024102,51105,21100,44100,56100,561.756.800
30 ene 2024103,98104,57101,65102,17102,172.277.800
29 ene 2024107,80108,00102,46104,49104,492.184.400
26 ene 2024108,49109,47107,84108,37108,37702.100
25 ene 2024108,15108,57106,46107,87107,87938.300
24 ene 2024109,26109,44106,93106,95106,95914.600
23 ene 2024110,25111,01107,53108,07108,071.444.400
22 ene 2024107,86110,09107,45109,88109,881.718.500
19 ene 2024105,69107,42104,56107,36107,36878.600
18 ene 2024103,75105,46103,48105,35105,35988.200
17 ene 2024102,54103,34101,06103,04103,041.198.200
16 ene 2024104,21104,41102,36103,78103,781.100.500
12 ene 2024105,78106,50104,35105,69105,69859.500
11 ene 2024105,47106,15103,92105,38105,381.197.500
10 ene 2024106,15106,54104,39105,85105,851.983.900
09 ene 2024105,06106,46104,55105,00105,001.184.300
08 ene 2024105,13106,97104,07106,78106,78945.400
05 ene 2024102,88106,18102,88104,53104,53892.200
04 ene 2024101,98105,97101,85104,00104,001.507.600
03 ene 2024108,05108,55102,80102,92102,921.312.900
02 ene 2024110,38111,89108,96110,12110,121.403.000
29 dic 2023112,67113,79111,30111,56111,561.188.100
28 dic 2023115,33115,33113,32113,89113,891.017.700
27 dic 2023116,29116,29114,49115,27115,271.389.900
26 dic 2023114,00116,70113,57115,92115,921.056.700
22 dic 2023114,17114,30112,75113,71113,71666.400
21 dic 2023113,09115,15112,57114,02114,021.251.200
20 dic 2023111,26114,12110,86111,12111,122.822.800
19 dic 2023111,63113,15111,14112,37112,371.064.200
18 dic 2023112,22112,22110,18110,53110,53820.400
15 dic 2023111,53113,13110,15111,84111,842.259.600
14 dic 2023107,80111,93107,80111,74111,742.356.500
13 dic 202399,16106,3998,52105,29105,291.997.100
12 dic 2023101,12102,0098,6398,8298,821.672.700
11 dic 2023101,03101,83100,81100,85100,85961.200
08 dic 2023100,82101,4299,29100,93100,93936.700
07 dic 2023100,14100,9599,69100,80100,801.196.200
06 dic 202399,01101,9898,83100,28100,281.653.700
05 dic 202397,9198,8696,9697,9797,971.400.800
04 dic 202397,1299,7997,0198,9298,921.750.100
01 dic 202391,9797,7891,1597,6097,602.474.600
30 nov 202392,6792,6790,9791,7191,711.304.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...