Mercados españoles cerrados en 5 hrs 47 min

Freedom Holding Corp. (FRHC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
76,53-1,03 (-1,33%)
Al cierre: 04:00PM EST
76,53 +0,00 (+0,00%)
Antes de la apertura: 04:05AM EST
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
17 nov 202382,6983,1681,6583,0183,0180.300
16 nov 202382,0482,9581,0381,9781,9738.500
15 nov 202381,2484,2481,1182,8482,8471.300
14 nov 202380,6981,5179,4181,3081,3056.400
13 nov 202379,8780,0078,1678,7778,7734.900
10 nov 202379,9080,9279,2280,3380,3341.200
09 nov 202381,8282,5279,7579,7879,7841.000
08 nov 202383,0283,5581,6482,6982,6937.300
07 nov 202384,0684,7383,0383,3783,3751.200
06 nov 202383,9884,5682,5383,1583,1526.500
03 nov 202384,3486,0083,7584,4984,4976.500
02 nov 202384,1585,6084,1084,5184,5188.800
01 nov 202382,8885,6182,8884,2284,2261.700
31 oct 202381,2482,0980,0082,0482,0444.200
30 oct 202381,3882,4080,1880,7780,7724.000
27 oct 202380,5582,4978,8981,5281,5271.600
26 oct 202375,5179,9975,5179,1679,1666.400
25 oct 202374,7676,3274,3175,6875,6860.700
24 oct 202373,1474,8872,6074,5174,5169.100
23 oct 202376,0076,2172,2172,4972,49199.900
20 oct 202377,9078,7275,0076,2176,2181.400
19 oct 202381,5281,5277,5077,9677,9675.100
18 oct 202382,3982,3980,2180,8680,8682.000
17 oct 202382,3084,5481,7382,4482,4455.600
16 oct 202386,4886,5082,0582,4882,4869.300
13 oct 202384,7085,0083,9484,3484,34174.700
12 oct 202385,1885,7184,0984,1684,1640.900
11 oct 202386,1086,2584,5085,1285,1238.400
10 oct 202385,0086,9684,5685,8285,82134.200
09 oct 202386,4086,4984,2585,3585,3544.500
06 oct 202381,0087,0077,1786,4086,40391.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...