Mercados españoles cerrados en 6 hrs 56 min

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
105,69-2,90 (-2,67%)
Al cierre: 04:00PM EDT
104,16 -1,53 (-1,45%)
Después del cierre: 05:41PM 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 2024109,87110,67105,60105,69105,69366.100
12 abr 2024111,98112,65108,13108,59108,59860.800
11 abr 2024114,57114,57112,37112,50112,50477.600
10 abr 2024112,58114,63112,18112,75112,75523.400
09 abr 2024116,07116,28113,59114,67114,67318.700
08 abr 2024116,09117,76115,19116,15116,15553.300
05 abr 2024112,14116,62111,23116,02116,02536.000
04 abr 2024112,21113,35111,05111,57111,57456.800
03 abr 2024114,73115,63110,94111,47111,47484.300
02 abr 2024114,99115,72112,80115,46115,46433.600
01 abr 2024116,38116,93114,14115,85115,85577.200
28 mar 2024116,34116,76115,11115,86115,86432.900
27 mar 2024115,11116,18114,67115,71115,71298.100
26 mar 2024115,02116,11113,71114,46114,46489.800
25 mar 2024115,06116,96114,15114,60114,60498.700
22 mar 2024114,20115,27111,94115,05115,05808.400
21 mar 2024112,16115,01110,98114,32114,32654.300
20 mar 2024109,36111,15107,97111,14111,14606.200
19 mar 2024107,77109,87107,45109,03109,03303.600
18 mar 2024109,50110,21107,60108,41108,41321.600
15 mar 2024108,53110,05108,18109,54109,54724.900
14 mar 2024111,58111,58107,18109,31109,31423.300
13 mar 2024110,42112,49110,14111,27111,27464.200
12 mar 2024107,38110,35106,87109,95109,95530.100
11 mar 2024111,34111,80107,73107,89107,89670.000
08 mar 2024108,68110,18106,61108,21108,21548.200
07 mar 2024109,91110,00107,72108,54108,54476.800
06 mar 2024110,86111,90108,68109,04109,04480.400
05 mar 2024111,92113,07109,53111,22111,22413.700
04 mar 2024111,02112,96110,18112,49112,49710.600
01 mar 2024113,31113,88108,47110,80110,80769.300
29 feb 2024111,12114,31109,58113,03113,031.841.500
28 feb 2024108,82110,90107,00109,53109,531.064.600
27 feb 2024111,52111,57104,85108,28108,282.672.800
26 feb 2024108,47112,00103,22110,12110,123.402.500
23 feb 202490,2993,1390,0792,0192,011.256.100
22 feb 202489,8790,5989,1590,2990,29478.300
21 feb 202489,7289,9987,8789,2689,26436.600
20 feb 202488,8090,4788,1590,0090,00410.200
16 feb 202489,0090,1185,5089,6289,62342.900
15 feb 202489,4790,6788,1790,2090,20532.300
14 feb 202488,5088,9985,5888,8988,89513.900
13 feb 202486,0888,0584,0287,5387,53394.500
12 feb 202487,4889,9087,4888,6088,60378.700
09 feb 202487,5788,9486,0787,3787,37363.100
08 feb 202488,5789,5187,4587,6187,61416.700
07 feb 202488,5089,8787,1388,3888,38786.600
06 feb 202488,0089,1787,5488,4188,41380.500
05 feb 202488,3388,3386,4487,9987,99311.600
02 feb 202486,8588,9786,0088,5088,50477.500
01 feb 202486,1887,6685,5187,2387,23488.700
31 ene 202488,3688,3686,0486,1086,10423.800
30 ene 202487,8288,8186,9988,2988,29329.900
29 ene 202488,5089,3286,8388,0488,04460.900
26 ene 202488,0188,5087,6488,1588,15342.100
25 ene 202489,0089,0087,5187,9987,99434.600
24 ene 202488,1189,4787,5088,0988,09441.600
23 ene 202488,2289,0087,5588,0688,06387.000
22 ene 202487,0688,3086,4187,4087,40400.700
19 ene 202485,7586,8484,6986,8486,84485.600
18 ene 202485,7786,4583,7785,2385,23482.700
17 ene 202484,7985,5584,0085,3785,37349.300
16 ene 202485,3385,6584,5385,6085,60357.100
12 ene 202484,9586,4584,2385,3585,35630.000
11 ene 202484,8185,4382,8984,9584,95589.300
10 ene 202485,0987,0984,5785,2585,25854.200
09 ene 202482,2186,4282,2184,0184,01739.700
08 ene 202484,0084,2682,7683,1283,12809.600
05 ene 202483,4185,2682,7084,4784,47513.300
04 ene 202482,7084,2582,1683,8283,82698.900
03 ene 202486,9687,2182,6683,5083,501.141.300
02 ene 202485,8889,0684,1487,4887,481.293.000
29 dic 202387,0088,0086,4186,7686,76308.400
28 dic 202387,5388,5786,7487,4787,47358.500
27 dic 202386,3888,8586,0687,6887,68622.500
26 dic 202385,5386,8985,0885,9685,96262.800
22 dic 202385,3186,5784,9085,2885,28616.400
21 dic 202384,4685,6383,3485,0385,03276.700
20 dic 202385,2186,1783,7183,7783,77324.300
19 dic 202384,1886,0483,6285,5985,59451.000
18 dic 202385,0085,6583,6984,4584,45479.200
15 dic 202384,2884,8183,1184,4584,45698.600
14 dic 202384,5986,4883,9884,2784,27898.000
13 dic 202379,5084,4079,5083,8583,85830.900
12 dic 202377,9079,3877,3979,3579,35633.100
11 dic 202376,2178,7075,8177,2677,26581.500
08 dic 202376,4577,1375,6476,2576,25800.300
07 dic 202373,0975,9171,9875,5175,51658.300
06 dic 202371,6773,2671,6672,4472,44504.000
05 dic 202372,0573,1971,2271,6071,60534.400
04 dic 202371,8473,5271,4272,1972,19869.400
01 dic 202370,7072,3970,5871,7271,72987.400
30 nov 202370,1071,0969,3770,9570,95372.700
29 nov 202370,5371,5169,6669,9869,98733.700
28 nov 202368,7170,5068,2270,3570,35688.200
27 nov 202369,1169,3168,2568,7068,70358.400
24 nov 202369,7370,6469,1969,3069,30135.700
22 nov 202369,3470,1768,8869,8569,85351.200
21 nov 202369,6469,7568,8969,0669,06318.200
20 nov 202370,2470,6169,2869,6269,62344.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...