FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept. 201923,1923,4522,9622,9822,981.342.900
12 sept. 201923,2023,3822,9723,2923,291.475.800
11 sept. 201922,8723,3022,7723,2523,25870.300
10 sept. 201922,7122,8922,4922,7522,751.072.000
09 sept. 201923,1323,1522,6422,7422,741.737.600
06 sept. 201922,8523,0922,6823,0223,021.360.000
05 sept. 201922,0122,9422,0122,7422,741.346.100
04 sept. 201922,5822,7822,4622,5922,59573.500
03 sept. 201922,4822,6922,3222,4022,401.067.800
30 ago. 201922,6022,7122,4322,6122,611.202.200
29 ago. 201922,5822,7422,4822,5022,50763.400
28 ago. 201922,2822,4822,1622,3622,36600.400
27 ago. 201922,6322,6422,1822,3822,381.124.800
26 ago. 201922,2322,4922,2322,4922,49953.100
23 ago. 201922,5022,7221,4822,3322,331.889.800
22 ago. 201923,1223,1622,9222,9422,94842.000
21 ago. 201923,0923,1522,9923,0323,031.036.500
20 ago. 201922,9623,0522,8122,9022,90409.400
19 ago. 201923,0023,2022,9623,0523,05754.500
16 ago. 201922,4622,9222,4622,7822,78628.900
15 ago. 201922,3522,5022,1822,4422,44789.100
14 ago. 201922,6922,7822,2922,3622,361.158.900
13 ago. 201921,8123,1121,8122,9622,962.656.600
12 ago. 201922,5822,6722,2622,3022,301.101.200
09 ago. 201922,8122,9622,5822,6722,67788.000
08 ago. 201922,5622,9122,5622,8522,851.287.200
07 ago. 201922,6022,7021,9722,4422,441.257.600
06 ago. 201922,6622,8722,1622,8022,801.245.300
05 ago. 201922,3122,6322,1222,5322,532.143.200
02 ago. 201923,1423,1422,7622,7722,77870.000
01 ago. 201923,5323,8623,0223,2123,212.236.600
31 jul. 201923,5923,8823,2823,5323,531.793.700
30 jul. 201923,9924,0123,3623,5623,562.979.200
29 jul. 201924,1024,1123,9424,0624,06558.000
26 jul. 201924,1224,1823,9424,0224,02948.700
25 jul. 201924,0924,1823,9924,0624,06724.800
24 jul. 201923,6524,1523,6424,0324,03895.100
23 jul. 201923,3923,7123,3123,7123,71773.900
22 jul. 201923,1523,3223,1523,3023,30553.200
19 jul. 201923,0023,2422,9323,1123,111.193.300
18 jul. 201923,1623,2523,0523,0823,08629.400
17 jul. 201923,1223,2223,0823,1323,13648.800
16 jul. 201923,0423,1722,8523,1223,12978.500
15 jul. 201923,1723,2323,0223,0523,051.890.700
12 jul. 201923,1723,2923,1423,2123,21908.200
11 jul. 201923,1423,2323,0723,1623,162.514.100
10 jul. 201923,1023,2823,0623,1423,143.497.600
09 jul. 201923,0323,1322,8723,0423,041.529.400
08 jul. 201923,0423,1022,8322,9322,93913.300
05 jul. 201922,9923,2622,9723,2123,21987.900
03 jul. 201923,0523,1822,8523,0723,07947.600
02 jul. 201923,1123,2822,9323,0423,04938.400
01 jul. 201923,4824,0423,0923,1323,132.327.700
28 jun. 201922,7522,9522,6822,8722,871.429.100
27 jun. 201922,6022,6922,3022,6422,641.545.600
26 jun. 201922,4122,6222,4122,4822,481.128.000
25 jun. 201922,5522,9022,3222,3622,361.263.100
24 jun. 201922,3122,7422,2522,5822,58985.200
21 jun. 201922,4022,5622,3422,4022,402.419.100
20 jun. 201922,7322,7922,5222,5922,591.177.400
19 jun. 201922,6322,7422,4522,5322,531.176.300
18 jun. 201922,1522,7322,1522,6022,601.437.100
17 jun. 201921,8022,3521,8022,1222,121.630.600
14 jun. 201922,0622,2021,7821,7821,78926.400
13 jun. 201922,2222,4122,2122,2922,29711.900
12 jun. 201921,9522,2221,9122,1822,18772.800
11 jun. 201922,0222,1521,8921,9721,971.003.700
10 jun. 201921,7822,1121,7621,9221,92984.900
07 jun. 201921,6221,8521,4621,7321,731.101.500
06 jun. 201921,5121,6721,3321,6221,622.048.500
05 jun. 201921,6521,7121,3521,6921,691.364.300
04 jun. 201921,5221,6121,3221,5621,561.128.600
03 jun. 201920,9721,4620,7521,2721,272.242.900
31 may. 201921,2921,4320,9420,9820,982.465.200
30 may. 201921,3721,6021,2021,4721,471.983.000
29 may. 201921,4121,4421,2421,3221,321.152.500
28 may. 201921,5021,5921,2921,4921,493.593.200
24 may. 201921,3621,6221,3321,5021,501.264.100
23 may. 201921,4021,5621,1521,1921,192.217.900
22 may. 201921,9021,9921,5321,5621,561.688.000
21 may. 201921,7822,1821,7821,9521,952.194.500
20 may. 201921,0021,7120,9321,5221,521.328.000
17 may. 201921,8122,0021,5421,5621,562.788.200
16 may. 201922,5922,6222,0322,0322,033.218.400
15 may. 201922,8623,1422,8022,9122,912.342.900
14 may. 201922,7423,1122,7322,9622,963.021.100
13 may. 201923,1623,2622,6022,6822,682.385.500
10 may. 201923,3223,4623,1223,4623,462.654.300
09 may. 201923,3423,5023,1823,4223,422.773.000
08 may. 201923,7523,8823,4823,4923,492.611.000
07 may. 201923,8524,0023,6723,7623,761.890.500
06 may. 201923,9324,1423,7924,0724,071.645.600
03 may. 201923,8624,3623,7424,3224,321.589.900
02 may. 201923,5523,8623,5523,8023,801.105.100
01 may. 201923,9924,1623,5323,5423,541.549.100
30 abr. 201923,7924,1523,6524,1124,11961.800
29 abr. 201923,8924,0023,8023,9123,911.526.000
26 abr. 201923,9523,9523,6523,8823,88890.300
25 abr. 201924,3024,3823,8423,9323,93805.100
24 abr. 201924,4224,4824,1824,3624,36776.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines