Mercados españoles cerrados

Freshpet, Inc. (FRPT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,46-0,46 (-0,70%)
A partir del 12:21PM EST. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202365,0365,5763,8265,4665,46209.127
02 feb 202365,3568,8064,4765,9265,921.287.700
01 feb 202362,5064,9060,8864,4264,42838.100
31 ene 202362,0463,6961,3863,3363,33461.900
30 ene 202363,8964,2661,8361,8461,84728.500
27 ene 202361,3165,0161,1664,2664,26773.000
26 ene 202362,9263,5461,0461,4661,46352.000
25 ene 202360,8862,3260,4562,2662,26326.800
24 ene 202361,8862,4761,0161,2661,26282.400
23 ene 202363,0664,1860,4661,9961,99597.000
20 ene 202362,3462,6560,6862,6362,63515.000
19 ene 202362,4265,3460,4161,4361,43846.300
18 ene 202363,5063,7161,5862,5162,51714.200
17 ene 202361,0063,9960,5063,2363,23702.900
13 ene 202360,4062,0160,2661,2061,20697.500
12 ene 202360,2060,8858,3560,5160,51504.400
11 ene 202359,0461,7858,2459,8459,841.080.600
10 ene 202352,7760,1952,7757,9157,911.764.500
09 ene 202351,9755,2551,6052,6352,63607.300
06 ene 202352,6153,6751,3151,9851,98823.900
05 ene 202353,5953,6052,7152,7252,72298.900
04 ene 202353,2054,2852,8453,9053,90380.700
03 ene 202353,1653,7051,2952,6752,67433.500
30 dic 202251,8152,8751,2352,7752,77474.300
29 dic 202251,0552,1550,0752,1152,11404.000
28 dic 202251,1551,2149,7250,8450,84376.000
27 dic 202251,1651,5249,2850,9250,92696.600
23 dic 202252,1852,1850,8251,5051,50379.100
22 dic 202251,3852,8250,1052,3652,36426.500
21 dic 202252,5454,3751,4251,9551,95402.500
20 dic 202251,8453,2449,7452,0852,08907.900
19 dic 202255,6555,9152,2652,6552,65828.900
16 dic 202254,5555,6553,9955,2255,22606.400
15 dic 202254,6455,5453,0455,1755,17586.100
14 dic 202256,3657,1054,9455,5355,53611.800
13 dic 202257,6958,1455,6255,9355,93647.200
12 dic 202257,9257,9254,4355,7955,79708.600
09 dic 202258,6959,9057,6057,8057,80438.000
08 dic 202260,5061,0059,1159,2359,23343.500
07 dic 202259,8861,8659,3460,7960,79505.600
06 dic 202260,7561,4758,4458,6958,69522.400
05 dic 202263,6763,8459,2460,8260,82654.500
02 dic 202264,0764,6162,2863,9563,95604.000
01 dic 202266,9367,7064,8464,9464,94387.600
30 nov 202264,3367,2164,3367,0267,02586.000
29 nov 202264,5465,4462,0564,0664,06518.200
28 nov 202266,2567,7264,5964,6064,60270.600
25 nov 202264,4967,1364,4966,7266,72156.800
23 nov 202264,0366,3964,0365,0265,02288.300
22 nov 202264,3464,3962,0463,6963,69414.100
21 nov 202264,7364,8263,1364,2864,28354.800
18 nov 202263,8364,7163,0764,0664,06592.500
17 nov 202264,8664,8662,8963,4063,40496.200
16 nov 202266,6067,5065,6265,9165,91298.700
15 nov 202268,9369,7866,2167,6967,69489.600
14 nov 202268,8669,9067,0167,1267,12398.200
11 nov 202266,9569,9765,6169,2169,21792.800
10 nov 202267,3969,2066,8667,0167,01589.000
09 nov 202266,8067,6463,0664,0364,03518.200
08 nov 202266,8068,3566,0167,8267,82696.100
07 nov 202267,6367,6365,2666,0666,06671.100
04 nov 202267,6967,6965,7567,2667,26759.800
03 nov 202264,2367,1863,5966,4666,461.132.500
02 nov 202258,1266,2658,0063,1263,121.703.300
01 nov 202259,8260,0158,7559,4259,42807.100
31 oct 202259,2559,7658,6958,9558,95785.200
28 oct 202258,4959,7858,4959,5459,54523.300
27 oct 202259,3559,6758,1358,8658,86497.600
26 oct 202256,9359,4756,8859,0559,05765.300
25 oct 202255,1058,1655,1057,6857,68535.900
24 oct 202254,1257,8353,7855,1655,16849.300
21 oct 202254,5154,5152,9054,0854,08772.400
20 oct 202255,2455,6053,7854,0054,00562.800
19 oct 202257,2057,6854,1054,9554,95764.300
18 oct 202256,5857,8156,2357,5857,58427.100
17 oct 202257,1958,6455,4355,4455,44923.300
14 oct 202258,5359,2455,7356,5956,59603.200
13 oct 202255,9558,5055,5957,8757,87619.700
12 oct 202258,8859,0457,3157,5657,56875.500
11 oct 202257,3259,5755,8558,1558,15706.800
10 oct 202260,1160,3857,0657,5257,52868.100
07 oct 202259,4860,6558,7460,2160,211.055.600
06 oct 202258,6360,4958,0260,3960,391.507.800
05 oct 202255,5759,0755,3058,9658,961.106.900
04 oct 202255,3057,3055,3056,5556,551.431.200
03 oct 202254,8555,7552,9054,6654,661.879.000
30 sept 202251,2353,0449,7750,0950,091.848.200
29 sept 202249,7350,9049,5350,1650,161.016.700
28 sept 202246,0450,5246,0450,3350,331.427.500
27 sept 202247,8648,3544,9245,9645,961.506.200
26 sept 202245,3849,4945,3846,8046,801.536.500
23 sept 202244,1048,5043,9645,3745,373.835.000
22 sept 202239,2248,6637,9245,4745,473.359.400
21 sept 202240,2941,6939,0439,2439,241.382.800
20 sept 202240,1340,9539,6039,8939,89804.000
19 sept 202240,7141,1040,0340,6440,64992.200
16 sept 202241,1941,2540,3340,8040,801.324.700
15 sept 202241,3043,2640,2941,6241,621.263.900
14 sept 202241,4742,0440,8141,6041,601.258.200
13 sept 202240,2542,7940,0841,5341,531.141.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...