Mercados españoles abiertos en 2 hrs 47 min

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,53-0,52 (-7,38%)
Al cierre: 04:00PM EST
6,50 -0,03 (-0,46%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 20247,097,096,336,536,53927.900
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
22 dic 20237,257,377,117,147,14317.000
21 dic 20237,047,347,027,247,24410.700
20 dic 20237,387,447,047,117,11491.600
19 dic 20237,277,397,117,367,36490.300
18 dic 20237,157,437,037,157,15344.400
15 dic 20237,247,246,977,147,14495.400
14 dic 20237,117,377,047,137,13540.200
13 dic 20236,587,086,457,017,01502.200
12 dic 20236,636,656,276,556,55485.800
11 dic 20236,706,736,376,726,72497.000
08 dic 20236,346,886,346,766,76546.400
07 dic 20236,166,466,046,326,32456.200
06 dic 20236,836,836,156,166,16447.700
05 dic 20236,977,016,696,746,74313.500
04 dic 20236,807,036,747,027,02388.100
01 dic 20236,486,826,396,816,81475.900
30 nov 20236,826,856,416,486,48589.700
29 nov 20236,967,166,616,786,78662.500
28 nov 20236,897,016,786,916,91646.800
27 nov 20236,946,946,796,866,86266.100
24 nov 20236,867,026,867,007,00106.200
22 nov 20236,716,876,616,866,86431.500
21 nov 20236,836,856,656,686,68443.900
20 nov 20237,027,076,836,836,83416.400
17 nov 20237,207,206,987,077,07420.000
16 nov 20237,327,387,087,107,10370.800
15 nov 20237,297,647,297,377,37429.100
14 nov 20236,867,286,867,257,25605.300
13 nov 20236,836,846,486,526,521.584.900
10 nov 20237,047,076,736,896,891.481.500
09 nov 20237,147,316,987,057,05537.800
08 nov 20237,827,827,117,147,14668.600
07 nov 20237,838,067,727,857,85553.100
06 nov 20238,748,987,567,857,85970.700
03 nov 20238,7010,038,658,758,752.287.500
02 nov 20237,277,727,277,517,511.277.200
01 nov 20237,577,697,127,167,16549.400
31 oct 20237,757,907,497,717,71408.100
30 oct 20237,427,797,427,717,71700.900
27 oct 20237,587,827,257,367,36460.300
26 oct 20237,948,007,517,587,58559.200
25 oct 20238,198,318,028,158,15515.400
24 oct 20237,828,277,828,268,26807.600
23 oct 20237,557,847,417,747,74454.600
20 oct 20237,447,597,387,587,58421.000
19 oct 20237,597,617,277,447,44575.100
18 oct 20237,867,927,547,757,75310.400
17 oct 20237,678,087,677,977,97528.300
16 oct 20237,607,807,327,807,80664.900
13 oct 20237,257,547,187,537,53746.400
12 oct 20237,397,527,147,207,20321.100
11 oct 20237,647,817,227,397,39386.500
10 oct 20236,857,546,817,497,49637.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...