Mercados españoles cerrados

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,01+1,72 (+1,90%)
Al cierre: 04:00PM EST
93,05 +1,04 (+1,13%)
Después del cierre: 07:46PM EST
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202490,2993,1390,2992,0192,011.244.023
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
17 nov 202369,5270,3968,5269,8769,871.043.000
16 nov 202368,5969,5168,1468,9268,92357.900
15 nov 202370,0970,7368,9869,0369,03429.300
14 nov 202368,7570,3068,7369,6769,67474.800
13 nov 202366,8269,0466,3667,4367,43580.400
10 nov 202366,5067,6866,1867,0367,03384.500
09 nov 202366,4467,6965,8566,4766,47346.100
08 nov 202367,8968,5365,8166,3166,31671.100
07 nov 202367,7069,1567,5167,8967,891.035.100
06 nov 202371,0773,7566,5468,1068,103.538.600
03 nov 202359,2859,6757,5058,2558,25753.700
02 nov 202357,1158,7457,1158,0658,06659.000
01 nov 202357,3357,4754,6055,8755,87819.500
31 oct 202358,0058,3657,2557,4057,40612.800
30 oct 202358,6758,7757,0057,8257,82394.100
27 oct 202357,7858,2756,7857,8757,87405.100
26 oct 202358,9059,7957,6657,7157,71521.400
25 oct 202358,0459,0856,9158,9658,96441.000
24 oct 202357,0759,4257,0058,1358,13426.900
23 oct 202355,0157,6154,7857,2857,28719.700
20 oct 202355,5056,6655,0955,2855,28585.800
19 oct 202355,4057,2254,8155,6755,67516.500
18 oct 202357,4558,8954,8555,4055,40754.200
17 oct 202357,1458,9857,1458,2158,21656.600
16 oct 202357,0558,2756,8957,4557,45430.100
13 oct 202357,3457,6656,0756,9656,96509.200
12 oct 202359,3160,0357,0357,3157,31700.100
11 oct 202359,0259,4657,9259,3759,37359.900
10 oct 202358,4160,7758,4158,9958,99504.700
09 oct 202358,0559,0056,9858,6058,60383.600
06 oct 202358,3359,2256,2058,8458,841.023.800
05 oct 202361,2461,6158,9959,0559,05586.200
04 oct 202361,3562,6959,6161,2761,27816.200
03 oct 202364,6364,8960,3361,3861,38681.800
02 oct 202365,4165,9064,1464,8964,89369.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...