Mercados españoles cerrados

FormFactor, Inc. (FORM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,75+0,89 (+2,03%)
Al cierre: 04:00PM EDT
44,75 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202444,0345,2544,0044,7544,75369.200
25 abr 202441,4743,9440,8543,8643,86663.400
24 abr 202442,2242,5641,1441,7241,72232.100
23 abr 202440,3042,0340,2641,4141,41371.000
22 abr 202441,2641,2640,1840,2540,25470.400
19 abr 202441,8842,3940,5740,7640,76571.600
18 abr 202442,6643,2241,9942,0942,09310.100
17 abr 202444,3044,4342,9342,9742,97314.500
16 abr 202443,4644,6243,3344,3244,32304.100
15 abr 202444,9345,4943,3944,0944,09320.200
12 abr 202444,8645,4544,1644,6144,61264.900
11 abr 202445,6746,0445,0545,8745,87475.700
10 abr 202446,2746,8744,9745,3245,32668.900
09 abr 202447,3047,9447,0547,8347,83506.200
08 abr 202446,8747,2846,3446,9846,98337.500
05 abr 202445,5346,6345,3446,2946,29337.100
04 abr 202446,9047,4344,9845,4345,43423.900
03 abr 202444,5746,4444,5746,1846,18338.400
02 abr 202445,0645,7144,6345,3845,38529.100
01 abr 202445,9446,4245,5846,2746,27369.500
28 mar 202444,9146,2544,6145,6345,63562.100
27 mar 202443,8144,9043,2344,8544,85311.000
26 mar 202443,8844,0043,3043,3943,39244.700
25 mar 202442,8043,7042,5843,5043,50298.900
22 mar 202443,6844,0442,9943,2943,29311.700
21 mar 202443,5644,9643,4043,8643,86410.900
20 mar 202441,2142,0040,8841,9941,99515.400
19 mar 202441,9942,4541,1541,2041,20770.900
18 mar 202443,2443,7742,4942,5142,51441.700
15 mar 202442,8243,2942,4042,6442,641.033.500
14 mar 202444,7845,1143,0443,2543,25483.000
13 mar 202443,7744,3743,2343,8343,83428.000
12 mar 202444,4244,7443,5444,4244,42325.800
11 mar 202443,7344,3643,2344,1144,11498.300
08 mar 202446,2646,8344,2844,3244,32321.400
07 mar 202445,4846,7644,9946,1646,16413.900
06 mar 202445,0045,9044,2544,5744,57424.000
05 mar 202444,0144,5243,3244,1444,14570.300
04 mar 202444,4144,8543,5944,5644,56456.900
01 mar 202443,4544,6343,1243,6043,60547.400
29 feb 202441,6543,2141,6543,0343,03540.000
28 feb 202440,7242,1040,5041,5441,54415.200
27 feb 202443,0043,2641,1141,3241,32585.000
26 feb 202441,2743,2741,2742,7642,76620.400
23 feb 202441,7942,0040,4941,2141,21429.600
22 feb 202441,7542,5541,6441,8141,81455.400
21 feb 202439,1240,2538,7840,2140,21520.300
20 feb 202441,0041,2039,2939,7239,72366.900
16 feb 202442,9042,9741,7141,8141,81414.400
15 feb 202443,0043,2242,2942,4042,40585.700
14 feb 202440,5942,6140,5942,5442,54590.500
13 feb 202440,4842,0039,9040,1140,11655.800
12 feb 202442,6142,6641,6242,3142,31948.100
09 feb 202439,2043,0139,0242,9542,95634.600
08 feb 202439,1040,7938,3438,9638,96813.000
07 feb 202438,3538,9737,5238,1238,12673.200
06 feb 202439,1839,2237,8438,1638,16667.500
05 feb 202439,3939,7738,8339,2939,29292.600
02 feb 202438,8639,8038,8639,3539,35291.500
01 feb 202439,2439,6138,7039,2239,22383.500
31 ene 202440,7140,7138,6338,7738,77619.200
30 ene 202441,7241,9841,0141,3041,30239.400
29 ene 202441,1542,0640,8141,9941,99307.400
26 ene 202442,0742,3741,0441,1041,10391.000
25 ene 202444,8344,8342,9643,1043,10256.900
24 ene 202443,5145,1543,2143,7543,75639.400
23 ene 202443,2943,3542,5742,9542,95278.300
22 ene 202443,0043,6142,7543,0543,05561.200
19 ene 202441,3942,7141,1242,4342,43495.200
18 ene 202440,2941,0339,9240,7940,79380.000
17 ene 202439,3339,9938,4239,0839,08299.900
16 ene 202439,2539,9639,2339,7839,78246.300
12 ene 202439,6139,8338,9839,2639,26255.500
11 ene 202438,5239,3338,3339,3039,30344.100
10 ene 202438,6439,0037,4838,6638,66344.800
09 ene 202437,9438,9037,9438,7738,77474.800
08 ene 202437,9538,8937,6938,6438,64287.500
05 ene 202438,0638,6937,2137,6637,66460.200
04 ene 202438,2938,8938,0038,2138,21401.200
03 ene 202439,9340,0638,7338,9038,90382.400
02 ene 202440,7940,8240,0040,3540,35436.200
29 dic 202341,8942,1741,3541,7141,71309.200
28 dic 202342,1942,2041,5941,9041,90253.200
27 dic 202342,3542,3841,6342,0042,00221.200
26 dic 202341,7142,2841,5842,0142,01282.400
22 dic 202340,7641,5440,6141,3841,38340.200
21 dic 202340,1040,8939,7640,6840,68300.200
20 dic 202340,1340,5739,0539,1039,10350.800
19 dic 202340,6540,9639,9640,2640,26656.600
18 dic 202340,7741,3240,4740,5440,54376.900
15 dic 202341,0241,3739,8540,1440,142.715.100
14 dic 202339,5341,5639,5340,5740,57607.200
13 dic 202339,0039,9538,3939,1839,18598.100
12 dic 202338,6739,3538,2138,9438,94458.000
11 dic 202337,7038,8037,7038,7538,75475.000
08 dic 202336,5037,4836,5037,4137,41336.500
07 dic 202336,7036,8536,1136,6336,63540.000
06 dic 202337,0637,6236,4136,4736,47499.400
05 dic 202336,9637,0936,1736,6736,67303.600
04 dic 202337,0837,3436,1937,3137,31483.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...