Mercados españoles cerrados en 20 mins

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,520,00 (0,00%)
A partir del 11:03AM EDT. Mercado abierto.
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept 202411,8311,8611,4811,5211,5288.218
18 sept 202411,3611,7711,2611,5211,52554.600
17 sept 202411,0911,3811,0111,3511,35271.700
16 sept 202411,8212,0411,1011,1611,16618.600
13 sept 202411,4412,0011,4411,8211,821.293.600
12 sept 202410,5411,4810,5411,2911,291.208.600
11 sept 202410,3110,3310,0210,2510,25355.800
10 sept 202410,0710,319,9610,2710,27212.700
09 sept 20249,7010,079,529,999,99407.300
06 sept 20249,709,819,519,619,61232.500
05 sept 202410,2710,309,569,719,71401.900
04 sept 202410,2610,3710,1410,2310,23262.700
03 sept 202410,3910,4410,2610,3310,33318.700
30 ago 202410,4410,5010,1810,4710,47315.400
29 ago 202410,0610,459,9510,3610,36446.700
28 ago 202410,5510,5810,0710,0710,07291.200
27 ago 202410,4610,7310,3210,6310,63242.000
26 ago 202410,7010,7010,3210,6010,60357.400
23 ago 202410,4010,6810,2810,5910,59464.300
22 ago 202410,6210,6210,1810,3710,37425.800
21 ago 202410,4510,5710,2110,5410,54477.400
20 ago 202410,1810,3910,0310,3810,38384.300
19 ago 20249,8010,169,8010,1610,16429.700
16 ago 20249,699,999,639,879,87311.800
15 ago 20249,509,919,509,739,73663.000
14 ago 20249,689,749,399,439,43419.700
13 ago 20249,509,689,279,569,56486.600
12 ago 20249,529,659,239,429,42741.900
09 ago 20248,7510,108,759,629,621.359.100
08 ago 20248,828,908,308,648,641.782.100
07 ago 20248,829,008,578,618,61367.200
06 ago 20248,568,638,308,588,58712.100
05 ago 20248,028,697,788,578,57620.100
02 ago 20249,299,368,698,758,75552.300
01 ago 202410,0010,129,489,559,55782.700
31 jul 20249,8410,359,799,999,99928.000
30 jul 20249,629,819,509,719,71343.500
29 jul 20249,359,529,279,509,50403.600
26 jul 20249,029,288,999,259,25325.300
25 jul 20248,959,298,838,838,83657.700
24 jul 20249,049,168,778,888,88534.200
23 jul 20249,039,209,009,049,04327.300
22 jul 20248,679,238,639,079,07806.400
19 jul 20248,778,898,618,668,66344.600
18 jul 20249,289,408,588,738,73817.900
17 jul 20249,189,479,019,309,30692.200
16 jul 20248,829,348,449,289,282.281.900
15 jul 20249,8210,139,7910,0510,05333.200
12 jul 20249,8410,059,769,809,80331.500
11 jul 20249,909,959,629,819,81331.700
10 jul 20249,739,799,529,709,70544.900
09 jul 20249,659,859,369,659,65360.700
08 jul 20249,359,669,359,649,64392.200
05 jul 20249,279,309,079,279,27437.500
03 jul 20249,389,469,329,349,34155.800
02 jul 20249,249,409,179,389,38237.700
01 jul 20249,749,779,159,289,28498.100
28 jun 20249,649,899,469,769,761.712.800
27 jun 20249,609,629,309,569,56297.300
26 jun 20249,259,619,239,499,49459.600
25 jun 20249,629,729,119,259,25952.200
24 jun 202410,2110,279,609,689,68652.100
21 jun 202410,1210,429,9810,2210,22820.900
20 jun 202410,3010,539,9310,1410,14641.100
18 jun 202410,4010,5210,1710,3910,39473.300
17 jun 202410,3310,5110,2210,4810,48389.100
14 jun 202410,2210,4510,1010,4110,41295.300
13 jun 202410,3310,4910,2210,3510,35348.400
12 jun 202410,0010,399,9210,3310,33660.000
11 jun 20249,719,759,519,729,72358.900
10 jun 20249,559,819,509,739,73342.600
07 jun 20249,589,689,309,509,501.167.100
06 jun 20249,579,839,579,689,68521.100
05 jun 20249,489,699,479,659,65593.700
04 jun 20249,389,649,329,439,43474.600
03 jun 20249,169,569,119,429,42488.600
31 may 20248,979,138,849,049,041.237.200
30 may 20248,658,988,618,878,87380.700
29 may 20248,468,778,468,558,55336.600
28 may 20248,378,698,338,658,65467.500
24 may 20248,258,508,208,378,37443.600
23 may 20248,368,368,068,238,23534.700
22 may 20248,618,718,228,308,30614.300
21 may 20248,358,728,228,728,72449.700
20 may 20248,358,498,288,398,39397.100
17 may 20248,228,418,098,298,29397.900
16 may 20248,498,608,278,458,45524.200
15 may 20248,518,698,398,588,58641.400
14 may 20247,858,597,838,498,491.146.300
13 may 20247,287,847,217,707,702.053.100
10 may 20247,827,826,837,217,212.815.800
09 may 20246,626,846,566,826,82530.600
08 may 20246,566,696,486,626,62377.800
07 may 20246,616,916,596,696,69351.700
06 may 20246,596,686,546,566,56324.200
03 may 20246,546,736,516,576,57378.900
02 may 20246,126,436,026,426,42447.200
01 may 20246,116,135,736,016,01641.700
30 abr 20246,046,115,886,096,09375.700
29 abr 20246,266,346,086,116,11208.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...