Mercados españoles abiertos en 1 min

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,29-0,16 (-1,89%)
Al cierre: 04:00PM EDT
8,55 +0,26 (+3,14%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
26 abr 20246,216,376,186,206,20338.500
25 abr 20246,126,245,916,216,21701.400
24 abr 20246,106,276,086,186,18466.800
23 abr 20246,166,366,106,116,11651.500
22 abr 20246,096,266,006,186,18512.800
19 abr 20245,996,125,806,016,01529.900
18 abr 20245,746,365,736,036,03627.300
17 abr 20245,475,745,455,715,71336.300
16 abr 20245,445,545,365,455,45390.100
15 abr 20245,605,685,435,535,53391.800
12 abr 20245,805,805,525,645,64516.300
11 abr 20245,735,875,635,805,80420.100
10 abr 20245,865,995,655,755,75798.700
09 abr 20245,745,865,695,705,70253.400
08 abr 20245,805,845,655,735,73285.200
05 abr 20245,755,805,565,735,73564.800
04 abr 20246,146,165,735,815,81388.600
03 abr 20246,066,136,036,076,07178.000
02 abr 20246,046,186,046,136,13465.300
01 abr 20246,306,336,096,176,17445.200
28 mar 20246,346,476,186,246,24568.700
27 mar 20246,166,436,086,276,27928.600
26 mar 20246,186,316,086,156,15462.500
25 mar 20246,066,145,886,106,10600.700
22 mar 20246,436,445,966,016,01671.200
21 mar 20246,446,556,316,406,40761.800
20 mar 20246,466,596,396,446,44480.600
19 mar 20246,356,606,286,466,46487.300
18 mar 20246,326,466,256,346,34383.400
15 mar 20246,066,446,066,386,38556.200
14 mar 20246,306,345,976,116,11553.100
13 mar 20246,356,556,306,376,37482.000
12 mar 20246,246,456,176,366,36482.200
11 mar 20246,796,796,216,216,21576.200
08 mar 20247,497,496,756,866,861.392.500
07 mar 20246,536,556,306,446,44819.100
06 mar 20246,586,686,416,416,41399.900
05 mar 20246,426,676,306,456,45369.800
04 mar 20247,097,096,336,536,53929.700
01 mar 20247,007,206,967,057,05717.700
29 feb 20247,027,246,917,047,04505.000
28 feb 20247,167,166,977,057,05496.100
27 feb 20247,257,527,227,307,30333.300
26 feb 20247,067,227,007,207,20228.000
23 feb 20246,997,186,947,087,08212.800
22 feb 20247,197,196,957,007,00302.600
21 feb 20247,117,147,007,117,11331.600
20 feb 20247,467,467,047,177,17549.600
16 feb 20247,487,607,367,527,52254.200
15 feb 20247,557,657,347,587,58593.000
14 feb 20247,537,657,407,507,50370.500
13 feb 20247,717,857,427,487,48416.200
12 feb 20247,778,157,778,078,07273.400
09 feb 20248,048,257,877,897,89317.100
08 feb 20247,268,287,268,048,04420.700
07 feb 20247,697,697,167,347,341.244.400
06 feb 20247,517,767,477,667,66199.600
05 feb 20247,597,657,307,517,51323.100
02 feb 20247,287,837,117,767,76479.600
01 feb 20247,157,466,857,427,42440.200
31 ene 20247,367,497,057,077,07306.700
30 ene 20247,407,507,277,417,41336.400
29 ene 20247,347,497,207,487,48214.700
26 ene 20247,407,527,267,347,34168.800
25 ene 20247,337,477,247,327,32267.200
24 ene 20247,457,457,187,227,22192.100
23 ene 20247,367,467,067,327,32245.200
22 ene 20247,137,287,087,277,27306.400
19 ene 20246,957,136,747,097,09233.800
18 ene 20247,097,116,746,936,93389.500
17 ene 20246,666,996,556,976,97358.000
16 ene 20246,926,926,626,826,82311.100
12 ene 20247,357,496,736,976,97775.900
11 ene 20247,157,367,067,307,30302.400
10 ene 20247,347,347,127,227,22241.200
09 ene 20247,327,467,127,357,35582.800
08 ene 20247,187,627,117,507,50284.400
05 ene 20247,337,457,087,197,19384.900
04 ene 20247,207,397,047,357,35315.700
03 ene 20247,437,437,167,217,21334.900
02 ene 20247,617,677,417,557,55306.800
29 dic 20237,597,747,377,737,73417.700
28 dic 20237,257,697,127,667,66456.100
27 dic 20237,297,457,057,267,26480.700
26 dic 20237,197,287,057,207,20840.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...