Mercados españoles cerrados en 6 hrs 54 min

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,75-1,62 (-1,90%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct. 202082,6585,1180,6783,7583,753.545.100
23 oct. 202083,4086,2482,8085,3785,372.368.600
22 oct. 202081,8083,3680,1582,6582,652.473.200
21 oct. 202085,4787,4181,2981,6081,603.169.700
20 oct. 202084,7386,5882,9484,3084,302.405.600
19 oct. 202084,1787,4482,8583,4383,433.224.400
16 oct. 202082,6485,5081,6484,1884,183.270.600
15 oct. 202080,7182,8578,6982,2882,282.541.800
14 oct. 202084,1685,6682,5783,7283,722.612.100
13 oct. 202079,0284,4578,4982,9382,933.583.300
12 oct. 202081,9783,3077,3179,3179,313.802.500
09 oct. 202077,3381,4376,8878,8178,813.005.900
08 oct. 202080,5080,6076,5077,1277,123.179.200
07 oct. 202075,4181,2475,0078,7178,715.287.200
06 oct. 202072,5875,5771,8073,4473,442.498.700
05 oct. 202068,5571,7868,2971,5071,502.348.800
02 oct. 202067,0169,3266,7167,2467,241.329.300
01 oct. 202067,2768,8866,7868,5768,572.273.700
30 sept. 202065,8068,1465,6566,2066,202.891.300
29 sept. 202065,5066,0064,7065,7665,761.702.000
28 sept. 202064,2665,5863,9365,3765,371.780.900
25 sept. 202061,2563,5660,4063,0563,053.341.600
24 sept. 202061,2062,2059,5261,3061,302.069.900
23 sept. 202062,0763,8461,8062,0262,022.784.900
22 sept. 202062,1662,2060,5661,5561,551.932.700
21 sept. 202060,4862,3060,2561,6761,673.434.900
18 sept. 202064,1864,7961,0061,7561,754.974.300
17 sept. 202066,0366,7963,6164,0064,0011.380.700
16 sept. 202073,7874,7471,6271,9671,961.514.400
15 sept. 202072,5674,0572,0372,8972,891.155.800
14 sept. 202071,0571,7370,1071,4671,46631.900
11 sept. 202070,9271,9369,6769,9169,911.058.500
10 sept. 202072,3973,0269,5369,8969,89860.300
09 sept. 202070,7472,1370,0071,7071,701.074.000
08 sept. 202069,4671,9268,2769,3769,371.504.400
04 sept. 202072,5073,3367,4172,0672,061.725.700
03 sept. 202076,4976,4971,5072,5072,502.284.700
02 sept. 202079,0879,1675,8377,4577,451.058.500
01 sept. 202076,6178,4976,4478,4278,421.076.500
31 ago. 202080,0080,8476,1676,5976,592.491.500
28 ago. 202078,2581,8777,6080,0080,001.871.100
27 ago. 202078,1979,9577,0177,6177,611.085.600
26 ago. 202078,2180,0976,9478,1978,191.400.600
25 ago. 202077,3278,1774,7477,3777,371.653.700
24 ago. 202074,8076,7774,0876,5276,521.728.000
21 ago. 202073,9374,9073,3374,1074,10748.900
20 ago. 202074,9475,6073,4373,6673,661.116.700
19 ago. 202074,5977,5074,5375,8575,851.412.600
18 ago. 202073,9174,9272,8274,4174,411.247.900
17 ago. 202075,2475,4973,2873,6173,611.061.000
14 ago. 202075,7176,2074,0274,3174,311.118.400
13 ago. 202073,2476,5373,1575,7175,711.883.500
12 ago. 202070,0974,9469,6473,5373,531.667.400
11 ago. 202072,8372,8569,5070,1970,192.106.900
10 ago. 202072,9374,9971,3572,5072,502.546.900
07 ago. 202069,1078,5468,9572,9372,935.480.200
06 ago. 202064,8665,3663,1364,4664,461.497.700
05 ago. 202063,3365,7462,4565,7365,731.321.000
04 ago. 202061,6964,2361,2064,0464,041.516.000
03 ago. 202060,0061,0159,2960,8460,84774.400
31 jul. 202060,0660,1558,3459,5559,55730.400
30 jul. 202059,5659,9558,5159,7059,701.077.800
29 jul. 202060,0460,8459,6360,1160,11851.900
28 jul. 202061,8062,0959,5859,6859,681.659.100
27 jul. 202060,8462,4760,2462,2662,261.459.700
24 jul. 202061,3162,3760,5762,1662,161.150.300
23 jul. 202061,9063,4760,7762,5062,501.459.400
22 jul. 202060,6161,8060,3661,1561,151.114.800
21 jul. 202062,6662,8459,8960,7460,741.428.500
20 jul. 202060,9263,6860,6162,1662,161.626.800
17 jul. 202059,3961,3459,2461,0061,001.211.200
16 jul. 202060,4360,9358,5459,0359,031.794.900
15 jul. 202062,5062,7058,9960,9860,982.796.300
14 jul. 202055,9961,8355,3561,7861,783.281.200
13 jul. 202057,9159,6156,1156,2156,211.727.200
10 jul. 202058,4558,4556,3457,4957,49828.600
09 jul. 202058,5059,5755,9057,2057,201.977.100
08 jul. 202053,3758,1753,1358,0658,062.939.600
07 jul. 202053,2053,5752,3553,1653,161.248.300
06 jul. 202050,7953,7050,5053,4153,413.475.500
02 jul. 202049,9750,9949,7849,8849,88890.100
01 jul. 202049,2849,8949,0449,0949,09784.300
30 jun. 202049,6950,3448,9749,5049,502.231.000
29 jun. 202049,0050,1148,3049,6149,611.117.900
26 jun. 202050,3750,4248,6948,7648,761.169.100
25 jun. 202048,9750,4248,6450,3850,38817.900
24 jun. 202051,8751,8748,5649,0849,081.106.600
23 jun. 202050,4952,3050,4751,9251,921.273.400
22 jun. 202050,2150,4249,3049,8049,80635.400
19 jun. 202051,2851,5650,1250,2050,201.223.400
18 jun. 202049,7251,3149,5250,4750,47627.600
17 jun. 202051,8351,8349,8249,9049,90838.700
16 jun. 202051,6552,0250,5951,3151,31793.300
15 jun. 202048,3450,2447,8750,1150,11655.000
12 jun. 202050,2450,5148,2049,4249,421.023.700
11 jun. 202049,5450,5048,7048,9448,941.320.500
10 jun. 202053,0653,1351,0651,1951,191.015.600
09 jun. 202053,6053,8952,0553,0653,061.057.100
08 jun. 202051,9954,5051,6554,4454,441.110.600
05 jun. 202050,0051,9750,0051,3851,381.501.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...