Mercados españoles cerrados

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,73+3,71 (+2,12%)
Al cierre: 04:00PM EDT
178,81 +0,08 (+0,04%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024175,50180,72175,50178,73178,731.336.700
25 abr 2024176,90177,00170,56175,02175,021.684.900
24 abr 2024181,20183,78174,93177,48177,482.085.700
23 abr 2024177,25183,23175,66180,10180,101.981.100
22 abr 2024175,39178,70170,25176,28176,282.012.000
19 abr 2024179,42179,70174,14175,04175,043.249.900
18 abr 2024178,48179,07173,19174,29174,291.633.900
17 abr 2024175,53183,65172,41178,01178,013.343.000
16 abr 2024174,22175,66172,01173,08173,081.856.200
15 abr 2024181,38182,00175,87175,96175,961.614.500
12 abr 2024185,66187,88181,04182,48182,481.912.500
11 abr 2024188,00188,32179,59184,44184,441.595.100
10 abr 2024179,13185,86178,71185,29185,292.013.100
09 abr 2024181,00186,93180,94184,70184,702.012.000
08 abr 2024176,52181,97176,07179,22179,222.225.600
05 abr 2024167,35176,29167,01174,60174,602.341.000
04 abr 2024170,10177,34168,20171,46171,463.393.500
03 abr 2024166,23167,07162,16166,73166,731.254.800
02 abr 2024169,76171,49165,64167,17167,171.643.400
01 abr 2024169,72172,24167,37171,87171,871.887.500
28 mar 2024168,64173,02167,14168,80168,802.133.800
27 mar 2024154,86167,70154,50167,45167,453.378.100
26 mar 2024155,50157,55152,63153,16153,161.229.600
25 mar 2024153,13156,07152,29154,77154,771.152.900
22 mar 2024152,26153,82151,33153,31153,311.015.800
21 mar 2024152,00156,36151,29152,68152,681.693.200
20 mar 2024147,55151,96146,48151,02151,021.405.900
19 mar 2024147,41149,53145,77147,48147,481.879.300
18 mar 2024148,34151,40146,10149,48149,481.422.100
15 mar 2024147,51149,55146,85147,42147,422.438.000
14 mar 2024157,75157,75148,63149,39149,392.717.900
13 mar 2024157,67160,22156,01158,04158,041.351.500
12 mar 2024161,53162,36157,61159,38159,381.681.500
11 mar 2024161,75168,71161,58162,16162,161.744.200
08 mar 2024162,24165,35160,19161,35161,351.624.200
07 mar 2024160,00161,89158,18160,35160,351.106.700
06 mar 2024161,08163,57156,88158,42158,421.795.200
05 mar 2024154,83164,20152,40159,06159,062.766.300
04 mar 2024160,00161,20154,16156,70156,702.382.700
01 mar 2024152,74161,49152,69158,05158,052.887.900
29 feb 2024151,85157,23149,85153,89153,894.084.700
28 feb 2024153,95158,12146,45149,25149,258.492.800
27 feb 2024147,00147,56144,28144,99144,993.707.100
26 feb 2024143,16146,00141,76144,58144,582.616.500
23 feb 2024144,12144,93141,70142,89142,891.879.400
22 feb 2024150,10150,36144,66144,73144,732.136.400
21 feb 2024149,41150,65147,42150,03150,031.202.900
20 feb 2024154,89155,95152,35153,25153,251.605.600
16 feb 2024157,64159,44155,03156,98156,981.155.100
15 feb 2024160,00163,43157,75159,78159,781.953.000
14 feb 2024156,46158,59153,70158,24158,241.742.500
13 feb 2024150,00155,41149,79152,34152,342.509.800
12 feb 2024152,40159,28151,13157,22157,222.844.700
09 feb 2024144,50153,01144,00151,50151,502.749.300
08 feb 2024146,12146,13142,00143,17143,171.487.700
07 feb 2024148,40150,27142,56145,46145,462.270.000
06 feb 2024139,95142,44138,41141,11141,112.027.200
05 feb 2024138,85140,77135,88139,80139,802.217.600
02 feb 2024143,98144,02138,83141,82141,822.619.600
01 feb 2024149,78154,31146,81147,89147,892.311.900
31 ene 2024149,00154,92146,05146,30146,302.419.000
30 ene 2024148,40150,75146,49149,03149,031.354.100
29 ene 2024146,99149,33144,33149,30149,301.652.700
26 ene 2024149,06150,65147,42147,83147,831.148.600
25 ene 2024150,19151,28145,91149,23149,231.521.200
24 ene 2024153,54154,13148,25148,87148,871.600.500
23 ene 2024153,88157,67149,80151,46151,461.773.200
22 ene 2024148,49159,23147,94149,91149,912.747.400
19 ene 2024147,69147,77140,07145,92145,923.163.400
18 ene 2024148,73148,94145,71147,45147,451.700.300
17 ene 2024145,95147,46143,76147,26147,261.988.600
16 ene 2024159,56159,56148,90149,10149,103.035.600
12 ene 2024160,52162,92157,55160,44160,441.289.500
11 ene 2024162,49163,64158,38160,29160,291.535.600
10 ene 2024166,69166,76159,71162,33162,331.903.100
09 ene 2024164,79167,71163,40166,91166,911.224.000
08 ene 2024164,72167,05161,55166,13166,131.544.100
05 ene 2024165,08170,50164,50166,87166,871.105.800
04 ene 2024166,43168,27164,32166,31166,311.265.900
03 ene 2024169,00170,42164,12167,42167,421.954.500
02 ene 2024170,98177,89169,36172,16172,161.766.700
29 dic 2023173,45173,95171,10172,28172,281.078.000
28 dic 2023172,53176,08171,23173,22173,221.108.200
27 dic 2023173,20174,89170,94172,44172,441.071.800
26 dic 2023170,81173,75170,55171,94171,94985.300
22 dic 2023171,23172,06169,16170,39170,391.312.900
21 dic 2023167,54171,95165,29170,04170,042.102.900
20 dic 2023172,00172,14162,69164,60164,602.948.900
19 dic 2023167,91177,51167,00172,66172,663.839.100
18 dic 2023166,50169,36162,95165,94165,942.583.400
15 dic 2023164,45169,21160,10168,67168,676.047.100
14 dic 2023151,69164,16151,32158,25158,255.557.800
13 dic 2023138,27146,77137,17146,56146,563.215.800
12 dic 2023145,74146,38137,54139,90139,903.489.300
11 dic 2023145,31149,20144,27146,11146,111.897.000
08 dic 2023150,99153,24142,59145,38145,384.312.900
07 dic 2023145,37146,37142,48144,18144,182.367.500
06 dic 2023156,75156,82144,98145,29145,293.281.500
05 dic 2023158,41160,45155,08155,39155,391.608.800
04 dic 2023161,15165,71159,46159,54159,541.933.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...