Mercados españoles cerrados

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
119,41+0,57 (+0,48%)
Al cierre: 04:00PM EDT
118,68 -0,73 (-0,61%)
Después del cierre: 07:24PM EDT
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024119,06120,95118,23119,41119,41387.600
18 jul 2024120,05121,02116,53118,84118,84529.100
17 jul 2024123,00126,79118,12119,34119,34703.200
16 jul 2024129,44130,44123,08123,63123,63925.500
15 jul 2024128,11130,47126,79128,56128,56272.800
12 jul 2024127,39130,11126,20127,47127,47325.500
11 jul 2024122,66127,91122,01127,39127,39847.300
10 jul 2024129,67130,07121,08121,94121,941.180.600
09 jul 2024135,55135,66129,28129,43129,431.034.900
08 jul 2024133,59136,35133,59135,56135,56630.800
05 jul 2024132,13133,90131,03133,59133,59184.200
03 jul 2024132,17134,30131,53132,47132,47272.100
02 jul 2024129,69132,43127,86132,36132,36491.600
01 jul 2024130,63131,93128,13129,00129,00530.000
28 jun 2024129,34131,64127,98129,39129,391.235.800
27 jun 2024128,17129,87127,75129,25129,25500.500
26 jun 2024127,47128,87126,95128,05128,05331.300
25 jun 2024129,33129,48127,42127,93127,93388.300
24 jun 2024130,62130,84128,20128,62128,62389.500
21 jun 2024127,91130,59127,16130,46130,46426.300
20 jun 2024130,09130,86126,33128,36128,36491.000
18 jun 2024128,31132,78127,99131,21131,21433.300
17 jun 2024124,19129,95124,18129,70129,70441.800
14 jun 2024124,45126,08123,84124,37124,37325.300
13 jun 2024126,43127,00123,74125,18125,18670.200
12 jun 2024129,45130,75126,26126,56126,56944.200
11 jun 2024129,93130,51127,82128,17128,17495.900
10 jun 2024126,46130,64126,40129,93129,93617.800
07 jun 2024127,75128,96126,29127,05127,05520.000
06 jun 2024131,42131,57127,76128,53128,53635.400
05 jun 2024130,68132,60129,60131,49131,49711.300
04 jun 2024131,38131,85128,85130,45130,45565.800
03 jun 2024130,87132,84130,13131,57131,57640.200
31 may 2024130,45131,88128,09131,17131,17736.100
30 may 2024129,35131,75128,68129,93129,93468.800
29 may 2024130,81131,22129,42129,81129,81332.900
28 may 2024130,69132,29127,89132,06132,06531.300
24 may 2024129,00131,55128,06130,69130,69514.300
23 may 2024128,26129,07126,05128,17128,17587.600
22 may 2024126,51126,99124,51125,04125,04324.000
21 may 2024125,09126,85123,71126,67126,67281.600
20 may 2024126,61127,22124,07124,84124,84433.100
17 may 2024127,86128,49125,74126,65126,65327.700
16 may 2024128,45129,19126,52127,86127,86541.100
15 may 2024128,18129,14126,79128,72128,72601.100
14 may 2024123,16128,13122,79127,23127,23832.100
13 may 2024120,03124,82119,58123,01123,01821.100
10 may 2024119,20121,38118,50120,09120,09529.900
09 may 2024119,22121,34118,21118,90118,90448.800
08 may 2024120,77121,51118,75119,21119,21795.400
07 may 2024122,78124,67119,53120,70120,701.235.800
06 may 2024124,62127,25116,50121,03121,032.468.200
03 may 2024108,46110,47107,69109,58109,58768.500
02 may 2024105,84108,21104,44107,08107,08456.500
01 may 2024106,04108,24104,87105,69105,69455.900
30 abr 2024107,23107,60105,59106,07106,07365.500
29 abr 2024106,86108,02105,63107,75107,75466.000
26 abr 2024104,73107,87104,02106,36106,36348.700
25 abr 2024103,69105,61102,99104,98104,98594.000
24 abr 2024104,69105,77103,57104,60104,60414.300
23 abr 2024105,06106,59104,79105,24105,24373.500
22 abr 2024105,11105,53103,93104,75104,75326.000
19 abr 2024104,30106,23103,51104,69104,69692.800
18 abr 2024105,10105,40103,54103,84103,84310.200
17 abr 2024106,55106,55104,77105,15105,15295.900
16 abr 2024105,15105,73104,57105,64105,64339.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...