Mercados españoles cerrados en 3 hrs 17 min

Freedom Holding Corp. (FRHC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,51-0,49 (-0,73%)
Al cierre: 04:00PM EDT
66,51 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202467,3567,5065,8266,5166,5156.300
12 abr 202468,0068,0066,5967,0067,0037.900
11 abr 202468,0868,7068,0068,1168,1122.300
10 abr 202468,8868,8868,0068,4468,4424.700
09 abr 202468,8869,8468,6969,1069,1025.300
08 abr 202469,1069,8368,3369,0569,0530.600
05 abr 202468,9469,4968,2069,4969,4934.800
04 abr 202468,8169,8668,2168,6668,6630.200
03 abr 202468,2169,4168,2168,7168,7121.200
02 abr 202469,5471,0168,6568,8168,8130.900
01 abr 202471,4371,4368,9670,0070,0047.700
28 mar 202470,6271,9970,1870,5770,5726.400
27 mar 202469,5972,0969,5171,1171,1136.800
26 mar 202470,9671,8969,6070,0470,0434.900
25 mar 202470,0070,7968,7870,0170,0133.400
22 mar 202472,7672,7969,5369,8369,8361.100
21 mar 202472,1272,9272,0572,0672,0610.000
20 mar 202472,1472,8071,0772,4672,4630.600
19 mar 202471,6172,6571,6171,6171,6141.900
18 mar 202475,0775,7065,6171,5471,54255.100
15 mar 202474,9375,8074,4474,9474,9475.800
14 mar 202473,7074,7573,2074,6474,6445.900
13 mar 202473,9974,8473,0973,6273,6257.400
12 mar 202474,0074,4572,9073,8073,8052.200
11 mar 202474,1274,8673,4574,0274,0226.800
08 mar 202474,7775,1974,1674,1674,1631.400
07 mar 202475,3876,1274,6475,0075,0026.000
06 mar 202475,5076,6475,3275,7475,7441.100
05 mar 202476,0076,2074,9675,5975,5933.600
04 mar 202475,6276,2074,0075,9275,92105.500
01 mar 202476,2877,0075,2775,8875,8832.400
29 feb 202477,8678,0576,4076,5376,5339.600
28 feb 202476,9277,9876,3977,5677,5654.100
27 feb 202476,5277,6676,4777,1777,1716.600
26 feb 202477,1077,4576,4776,7576,7537.600
23 feb 202477,7678,3877,0777,4877,4812.800
22 feb 202477,1078,9277,0077,2877,2847.800
21 feb 202477,0578,5076,6076,8976,8959.600
20 feb 202478,9080,2877,2077,2377,2364.900
16 feb 202481,2081,3078,5078,6178,6188.200
15 feb 202480,6081,5080,1581,0881,0835.800
14 feb 202480,7281,3180,0680,0680,0622.000
13 feb 202481,0882,2080,3280,5680,5643.400
12 feb 202483,2984,5082,0282,5382,5375.900
09 feb 202481,3082,4181,2482,3282,3238.200
08 feb 202481,2681,7680,5481,4381,4328.300
07 feb 202481,0281,1980,0080,8380,8323.100
06 feb 202479,4083,4779,4081,1981,19138.200
05 feb 202482,9382,9378,6178,7478,74158.300
02 feb 202480,6383,6380,6383,4983,4949.800
01 feb 202482,4083,0181,1681,7581,7539.800
31 ene 202484,4485,2582,0282,1382,13100.400
30 ene 202485,0985,6384,6584,7084,7044.300
29 ene 202484,8685,9984,1285,3885,38132.600
26 ene 202484,7387,0782,2084,9484,94409.500
25 ene 202479,7579,9878,0178,3678,3647.100
24 ene 202480,4781,0479,5679,6279,6248.600
23 ene 202480,0180,8180,0080,5780,5752.800
22 ene 202480,5080,9579,9780,1880,1841.700
19 ene 202480,6581,1179,9780,4880,4835.400
18 ene 202481,9082,7380,3681,0381,03100.200
17 ene 202480,3181,9980,0281,8481,8465.500
16 ene 202480,7081,3280,4081,1781,1754.500
12 ene 202480,9081,1880,0081,1881,1856.500
11 ene 202480,7380,7879,8180,6280,6246.900
10 ene 202480,8381,2780,0080,7980,7949.100
09 ene 202479,6780,9879,6780,7080,7052.300
08 ene 202479,7780,5779,7780,5780,5750.100
05 ene 202479,1080,2479,1079,6679,6643.100
04 ene 202478,9779,8578,9779,5779,5724.800
03 ene 202479,2679,9078,8178,9878,9863.300
02 ene 202480,1580,7079,0779,8479,8419.600
29 dic 202382,8082,8080,6080,6080,6043.400
28 dic 202381,8983,0681,2982,1582,1591.600
27 dic 202380,8582,0080,1081,6181,6166.700
26 dic 202379,4082,2779,2280,3080,30119.800
22 dic 202380,0080,4279,2079,4379,4330.800
21 dic 202379,9280,4279,1980,3980,3961.800
20 dic 202378,7780,1078,6478,9378,9394.800
19 dic 202379,3580,5078,8078,9278,9246.200
18 dic 202379,5380,1779,1079,3679,3641.600
15 dic 202380,1580,2579,6080,0880,0851.800
14 dic 202380,4081,0079,2680,4480,4495.400
13 dic 202379,5880,4679,1080,1180,1160.500
12 dic 202379,5480,6079,5080,4780,4726.000
11 dic 202380,3080,7479,5080,2580,2533.200
08 dic 202379,9081,5879,7080,3180,3155.900
07 dic 202379,9079,9079,0079,7879,7822.800
06 dic 202379,5782,3579,5579,9079,9038.400
05 dic 202380,8981,5079,6379,6379,6342.400
04 dic 202382,6082,8781,2381,5681,5626.700
01 dic 202381,6982,7280,6882,4882,4831.900
30 nov 202382,6783,0880,5481,4181,4165.800
29 nov 202383,7484,5082,1482,2982,2952.100
28 nov 202382,3883,2082,3682,9582,9538.900
27 nov 202383,7583,7981,5882,1482,1441.400
24 nov 202382,7683,8382,4083,4983,4925.900
22 nov 202384,4285,7383,0983,4583,4579.200
21 nov 202382,6084,1782,3084,1184,1142.700
20 nov 202382,2983,4982,1183,2683,2662.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...