Mercados españoles cerrados

Freedom Holding Corp. (FRHC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
82,72+0,91 (+1,11%)
Al cierre: 04:00PM EDT
82,72 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202482,1883,0080,5082,7282,72112.800
25 jul 202478,2782,0078,0081,8181,8171.400
24 jul 202480,0180,9278,3578,5778,5739.400
23 jul 202481,9682,7280,7280,7280,7243.100
22 jul 202480,8982,4980,1082,4982,4950.100
19 jul 202481,4981,8080,0180,1080,1054.400
18 jul 202482,4783,4081,3981,7381,7386.100
17 jul 202481,9282,7080,6082,5382,5396.200
16 jul 202481,1282,1280,3082,0382,03154.800
15 jul 202480,1281,2078,7180,6680,66207.800
12 jul 202476,6180,2976,6180,1280,12129.600
11 jul 202479,7080,0077,3877,6777,6750.900
10 jul 202478,2580,0878,2079,7679,7684.600
09 jul 202476,0578,2075,6578,0578,0569.200
08 jul 202476,8477,3076,1876,2976,2933.500
05 jul 202475,2576,8774,1776,8176,8178.800
03 jul 202474,4476,0074,2775,2575,2550.300
02 jul 202473,7775,2771,8874,4474,44106.300
01 jul 202475,3975,7573,3573,7273,7264.100
28 jun 202477,5777,6075,2175,4075,4070.900
27 jun 202477,9078,8377,0877,4477,4465.100
26 jun 202479,2179,3078,0278,0778,0764.800
25 jun 202479,2880,3279,0279,4979,4973.000
24 jun 202480,1080,1079,0079,3879,3877.500
21 jun 202481,0081,4580,0080,1680,1665.300
20 jun 202480,2081,2380,0780,9280,9261.400
18 jun 202481,4981,4979,3880,0080,0070.300
17 jun 202481,8081,8479,1281,5681,56130.200
14 jun 202479,5984,9879,4181,6681,66515.000
13 jun 202477,4177,4176,1277,0177,0180.100
12 jun 202477,1077,9076,7877,4477,4473.700
11 jun 202476,5177,2076,3576,7276,7262.900
10 jun 202476,1177,2275,9876,9576,9539.800
07 jun 202476,4377,0076,0076,5076,5030.200
06 jun 202476,8777,0976,4576,8876,8863.200
05 jun 202476,0577,1575,8577,0477,0462.500
04 jun 202475,4676,1475,1476,0076,0057.200
03 jun 202476,3776,6575,4075,9575,9553.400
31 may 202477,2077,3075,2576,2476,2482.100
30 may 202477,4578,1076,3076,7376,7391.900
29 may 202476,9877,3774,7877,2077,2092.800
28 may 202477,3878,4677,0577,4377,4382.100
24 may 202476,2677,8675,8177,3877,3872.900
23 may 202475,3176,3374,8375,9275,9268.500
22 may 202475,3675,4674,6274,9974,9935.400
21 may 202475,8875,8874,6675,3475,3447.800
20 may 202474,4075,7873,7675,7575,7553.600
17 may 202471,0074,7470,9774,5474,5479.200
16 may 202471,1171,5070,6070,9870,9834.700
15 may 202469,5571,5069,1671,4971,4986.800
14 may 202469,2069,7069,0069,2769,2739.300
13 may 202469,6570,0768,8269,2569,2537.500
10 may 202469,6169,7069,0269,1869,1820.400
09 may 202469,0669,8669,0669,3369,3313.100
08 may 202470,7670,9068,6069,2069,2074.300
07 may 202470,3271,0069,8270,8070,8043.800
06 may 202469,5070,7769,5069,9969,9945.800
03 may 202467,9069,5767,8069,5069,5059.200
02 may 202466,8468,0066,8467,7367,7323.200
01 may 202468,5368,5366,6166,6566,6542.000
30 abr 202468,9068,9868,0168,0168,0168.600
29 abr 202469,1469,5068,3569,0569,0546.600
26 abr 202467,9068,7667,7268,5068,5037.600
25 abr 202466,5667,6666,1267,4067,4031.900
24 abr 202467,6368,9666,6167,3067,3059.800
23 abr 202465,2465,7764,0065,6765,6799.800
22 abr 202465,5066,4664,2565,1965,19131.600
19 abr 202467,5367,6265,4265,4465,4484.200
18 abr 202469,0169,8967,0667,5867,5865.000
17 abr 202466,2666,8464,8365,4265,4284.600
16 abr 202465,9367,0064,6866,5066,5060.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...