Mercados españoles abiertos en 6 hrs 1 min

Fossil Group, Inc. (FOSL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8079-0,0286 (-3,42%)
Al cierre: 04:00PM EDT
0,8000 -0,01 (-0,98%)
Después del cierre: 05:39PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20240,83650,83650,80470,80790,8079254.664
23 abr 20240,84000,86000,82000,84000,8400458.400
22 abr 20240,86000,86000,82000,85000,8500356.700
19 abr 20240,80000,86000,78000,85000,8500426.600
18 abr 20240,78000,81000,76000,78000,7800625.200
17 abr 20240,82000,83000,76000,78000,7800688.000
16 abr 20240,84000,88000,78000,80000,8000583.900
15 abr 20240,91000,95000,82000,83000,8300477.400
12 abr 20240,94000,95000,88000,90000,9000291.800
11 abr 20240,96000,98000,93000,95000,9500311.900
10 abr 20240,98001,04000,93000,96000,9600432.100
09 abr 20240,99001,03000,95001,01001,0100225.300
08 abr 20240,95000,99000,92000,99000,9900281.700
05 abr 20240,93000,97000,92000,95000,9500240.100
04 abr 20240,97000,99000,91000,94000,9400422.500
03 abr 20241,02001,02000,95000,96000,9600362.500
02 abr 20241,04001,08000,97001,02001,0200453.700
01 abr 20241,02001,06001,01001,06001,0600711.500
28 mar 20240,97001,05000,96001,02001,0200437.000
27 mar 20240,88000,99000,87000,97000,9700513.600
26 mar 20240,89000,92000,87000,89000,8900680.800
25 mar 20240,89000,91000,83000,90000,90001.091.500
22 mar 20240,93000,97000,88000,88000,8800836.700
21 mar 20241,04001,04000,92000,96000,96001.328.400
20 mar 20240,93001,07000,91001,01001,01001.148.400
19 mar 20240,85000,94000,85000,93000,93001.129.200
18 mar 20240,90000,91000,81000,85000,8500964.700
15 mar 20240,82000,92000,78000,87000,87007.039.200
14 mar 20240,82000,90000,79000,81000,81001.662.400
13 mar 20240,90000,90000,81000,87000,87001.591.200
12 mar 20240,93000,95000,85000,86000,86001.239.500
11 mar 20240,92000,96000,89000,91000,9100824.200
08 mar 20240,92000,95000,90000,92000,9200527.100
07 mar 20240,97000,99000,90000,93000,9300794.900
06 mar 20241,01001,01000,93000,96000,9600533.700
05 mar 20241,02001,03000,89000,99000,99001.477.800
04 mar 20241,04001,05001,00001,00001,0000896.000
01 mar 20241,04001,06001,02001,03001,0300656.200
29 feb 20241,06001,10001,05001,06001,0600261.600
28 feb 20241,08001,10001,04001,05001,0500436.000
27 feb 20241,09001,11001,07001,08001,0800222.300
26 feb 20241,08001,10001,06001,07001,0700278.800
23 feb 20241,16001,18001,07001,08001,0800456.300
22 feb 20241,18001,25001,13001,18001,1800454.500
21 feb 20241,06001,24001,06001,13001,1300899.800
20 feb 20241,06001,08001,03001,05001,0500485.000
16 feb 20241,10001,15001,03001,04001,0400657.700
15 feb 20241,07001,11001,04001,10001,1000491.000
14 feb 20241,06001,06001,03001,06001,0600304.600
13 feb 20241,08001,09001,04001,05001,0500444.900
12 feb 20241,10001,18001,10001,11001,1100633.900
09 feb 20241,07001,11001,07001,10001,1000453.700
08 feb 20241,07001,10001,05001,07001,0700347.100
07 feb 20241,09001,09001,04001,07001,0700372.100
06 feb 20241,07001,10001,05001,07001,0700343.500
05 feb 20241,10001,12001,02001,08001,0800712.000
02 feb 20241,11001,13001,09001,11001,1100484.100
01 feb 20241,18001,20001,09001,11001,1100594.600
31 ene 20241,20001,20001,14001,16001,1600845.900
30 ene 20241,19001,22001,16001,20001,2000618.700
29 ene 20241,19001,21001,14001,20001,2000479.700
26 ene 20241,29001,29001,19001,21001,2100537.600
25 ene 20241,33001,33001,24001,27001,2700161.300
24 ene 20241,35001,39001,26001,29001,2900189.900
23 ene 20241,32001,36001,29001,32001,3200185.200
22 ene 20241,23001,32001,23001,28001,2800171.400
19 ene 20241,27001,28001,17001,24001,2400303.300
18 ene 20241,37001,38001,22001,25001,2500588.100
17 ene 20241,29001,39001,27001,34001,3400557.600
16 ene 20241,30001,33001,27001,30001,3000295.000
12 ene 20241,34001,37001,29001,31001,3100402.800
11 ene 20241,39001,40001,31001,34001,3400474.600
10 ene 20241,43001,46001,39001,39001,3900341.500
09 ene 20241,48001,48001,41001,42001,4200316.100
08 ene 20241,45001,51001,43001,49001,4900440.800
05 ene 20241,42001,56001,41001,45001,4500882.800
04 ene 20241,45001,46001,35001,41001,4100806.600
03 ene 20241,51001,51001,43001,45001,4500369.500
02 ene 20241,43001,65001,43001,51001,5100704.800
29 dic 20231,49001,52001,41001,46001,4600756.500
28 dic 20231,46001,56001,46001,51001,5100747.100
27 dic 20231,52001,58001,45001,53001,5300892.900
26 dic 20231,53001,60001,51001,52001,52001.020.200
22 dic 20231,56001,61001,49001,51001,5100590.500
21 dic 20231,51001,55001,46001,53001,5300406.300
20 dic 20231,52001,58001,45001,47001,4700510.200
19 dic 20231,42001,55001,40001,52001,5200589.400
18 dic 20231,43001,56001,38001,42001,4200858.300
15 dic 20231,47001,47001,35001,44001,44003.139.600
14 dic 20231,31001,53001,31001,46001,46001.065.600
13 dic 20231,22001,32001,18001,29001,2900788.400
12 dic 20231,24001,24001,19001,21001,2100392.100
11 dic 20231,28001,30001,22001,22001,2200341.400
08 dic 20231,27001,34001,26001,28001,2800704.600
07 dic 20231,13001,41001,13001,31001,31002.401.000
06 dic 20231,13001,17001,10001,13001,1300786.600
05 dic 20231,12001,14001,09001,09001,0900776.400
04 dic 20231,10001,20001,10001,14001,14001.067.200
01 dic 20231,10001,17001,07001,12001,1200861.800
30 nov 20231,17001,18001,08001,10001,1000602.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...