Mercados españoles cerrados

Fastly, Inc. (FSLY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,65-0,32 (-2,47%)
Al cierre: 04:00PM EDT
12,79 +0,14 (+1,11%)
Después del cierre: 04:55PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202412,7512,8612,5612,6512,653.009.084
29 abr 202413,0013,2412,8912,9712,972.925.200
26 abr 202412,5813,0612,5212,9512,953.410.700
25 abr 202412,3512,5012,0712,4012,404.050.400
24 abr 202413,0013,1412,5412,8312,833.501.200
23 abr 202412,5413,2612,5412,8912,892.988.000
22 abr 202412,4212,6911,9612,5312,533.224.900
19 abr 202412,2512,5312,1512,3012,303.051.200
18 abr 202412,4812,8212,3512,3812,382.220.300
17 abr 202412,6912,9312,4612,5212,522.055.300
16 abr 202413,0013,0512,5512,6312,632.944.900
15 abr 202413,6113,6913,0013,1313,133.324.800
12 abr 202413,6013,7513,4313,6313,632.809.500
11 abr 202414,0114,1213,6013,7413,743.323.900
10 abr 202413,4513,9113,3513,8613,863.488.600
09 abr 202413,6313,9913,6213,9713,973.639.300
08 abr 202413,4513,6513,0913,5113,515.288.200
05 abr 202412,4512,6012,3312,5312,532.303.600
04 abr 202412,8712,9812,5312,5912,592.156.800
03 abr 202412,7512,9412,6312,7012,702.485.400
02 abr 202412,6712,9812,6012,9412,943.143.100
01 abr 202412,9513,1212,5813,0713,072.775.100
28 mar 202412,6713,1112,6212,9712,974.119.900
27 mar 202412,7912,8112,4712,6312,632.478.500
26 mar 202412,9412,9912,5812,6112,612.456.800
25 mar 202412,7412,9712,7212,7312,731.945.100
22 mar 202412,8813,1012,5412,7512,753.232.600
21 mar 202413,4713,4912,8512,8712,873.883.300
20 mar 202412,6813,3912,6113,2613,262.764.200
19 mar 202412,6212,8512,4012,7712,772.660.200
18 mar 202412,7312,8312,5112,7312,732.430.500
15 mar 202412,6612,8112,5112,6012,606.110.900
14 mar 202413,1313,1912,5912,7712,775.325.100
13 mar 202413,5013,7013,1513,2013,204.830.200
12 mar 202414,0314,2513,6713,7013,702.806.100
11 mar 202413,8414,2113,7613,9913,994.760.300
08 mar 202413,6614,1913,6313,9513,953.288.500
07 mar 202413,3813,6413,3113,5013,503.876.500
06 mar 202413,8213,8913,1513,2113,214.204.600
05 mar 202414,0014,0113,3613,5413,545.114.600
04 mar 202414,1114,7613,9514,3514,355.452.600
01 mar 202414,2014,3213,9214,0514,054.261.900
29 feb 202414,3614,4914,0314,2214,227.117.000
28 feb 202414,0014,5213,9214,1214,123.951.100
27 feb 202414,3314,6314,2114,2214,223.606.100
26 feb 202413,9514,4913,8514,2014,205.127.400
23 feb 202414,6314,7914,1014,2114,214.164.700
22 feb 202414,7614,9014,3814,6514,656.435.800
21 feb 202414,6715,0314,3514,4414,446.217.800
20 feb 202415,6015,8014,7714,8414,847.443.700
16 feb 202416,0916,3415,3615,8015,8013.210.000
15 feb 202418,0718,4216,2616,3416,3423.822.600
14 feb 202423,4823,6822,7023,5423,548.235.800
13 feb 202422,9723,9422,5822,9022,903.811.100
12 feb 202424,3325,8724,1124,9924,994.239.000
09 feb 202424,1524,9623,7824,2624,264.431.900
08 feb 202421,8223,7721,8223,2723,273.932.000
07 feb 202421,5821,9321,2721,8421,842.015.200
06 feb 202421,8022,0421,3021,6021,601.794.700
05 feb 202422,2822,5021,6021,7121,713.250.800
02 feb 202420,5522,9220,2622,5822,584.386.500
01 feb 202420,3020,8120,1020,7420,741.321.300
31 ene 202420,7720,9919,9020,1220,122.810.600
30 ene 202421,2621,4320,6421,2221,224.670.200
29 ene 202420,6621,4120,5421,1921,192.055.100
26 ene 202420,7421,0420,5020,5920,592.171.500
25 ene 202420,9721,0320,4820,6820,681.811.800
24 ene 202421,0721,6720,4520,5320,532.987.300
23 ene 202420,8420,9220,2420,6220,622.415.000
22 ene 202419,7221,1519,3720,3220,326.458.500
19 ene 202418,0018,8117,7218,7618,764.567.900
18 ene 202418,0018,1817,1917,8017,802.304.400
17 ene 202417,2417,6716,9317,5917,592.372.600
16 ene 202417,3517,8217,1117,5317,532.035.700
12 ene 202417,6618,3017,5617,8717,872.382.400
11 ene 202417,6617,8016,9617,5717,571.722.900
10 ene 202417,4817,8117,1617,7117,711.841.500
09 ene 202418,1318,3717,2717,5817,582.176.700
08 ene 202416,8018,3716,6418,3618,363.518.900
05 ene 202416,0816,6916,0816,1716,171.781.900
04 ene 202416,3016,5516,0216,3716,371.929.100
03 ene 202417,0117,2616,3616,3716,372.820.500
02 ene 202417,6117,8517,1417,4917,492.478.700
29 dic 202318,4418,6117,6917,8017,802.792.200
28 dic 202318,6118,7618,3618,4718,471.788.800
27 dic 202319,0019,2918,5518,6118,611.595.400
26 dic 202318,5318,9518,3318,8418,841.343.400
22 dic 202318,2418,6018,0118,5018,502.054.500
21 dic 202318,2918,5718,0418,3418,341.548.200
20 dic 202318,8518,9917,8618,0118,012.580.100
19 dic 202318,7819,5618,5719,0419,042.259.700
18 dic 202318,3819,0318,3418,5518,551.925.700
15 dic 202319,2719,3218,5818,7318,734.760.600
14 dic 202318,4919,3718,4018,9618,964.691.600
13 dic 202317,1318,0116,7517,9417,942.866.000
12 dic 202317,2117,2316,7717,0017,002.355.800
11 dic 202317,0817,5316,9717,2717,272.023.400
08 dic 202316,6417,3516,5517,2717,271.830.700
07 dic 202316,8117,1416,5616,8416,841.837.800
06 dic 202317,6517,7916,9316,9516,951.671.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...