Mercados españoles abiertos en 8 hrs 28 min

FTAI Aviation Ltd. (FTAI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
78,50+1,00 (+1,29%)
Al cierre: 04:00PM EDT
78,50 0,00 (0,00%)
Después del cierre: 05:36PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202477,0079,3477,0078,5078,50369.746
07 may 202478,3279,1277,0877,5077,50563.800
06 may 202479,9481,4078,3278,4078,401.512.300
03 may 202477,5079,6076,7478,3278,321.315.800
02 may 202474,1575,7073,0375,5175,511.349.200
01 may 202470,6874,2070,0873,2073,201.137.600
30 abr 202472,2172,5270,1370,2170,211.045.200
29 abr 202471,3373,3969,9372,5972,591.051.500
26 abr 202473,2674,9969,0170,7570,751.806.300
25 abr 202472,1674,1771,0373,2573,251.289.500
24 abr 202472,9574,4471,2773,4573,451.045.700
23 abr 202471,0573,8670,9072,6972,69840.800
22 abr 202468,7071,3668,5070,8970,891.364.800
19 abr 202467,3869,6066,2268,5468,54944.100
18 abr 202470,5671,4868,0368,0768,071.117.600
17 abr 202471,8172,1668,6869,9169,911.022.500
16 abr 202470,4272,4370,0071,7271,721.272.800
15 abr 202472,0272,9970,3671,0271,02806.600
12 abr 202471,0871,8370,3271,0871,08472.700
11 abr 202470,4072,2770,2071,7571,75771.800
10 abr 202469,5271,1868,4570,4470,441.200.200
09 abr 202471,6871,6867,7771,0071,00891.500
08 abr 202473,0773,3670,5871,0871,08615.400
05 abr 202469,8773,5469,4372,7272,721.135.300
04 abr 202471,4871,8769,9670,0470,041.894.200
03 abr 202466,5170,1866,5170,1570,151.082.000
02 abr 202466,7067,3765,0067,2767,27777.400
01 abr 202467,3068,2666,7967,7967,79595.400
28 mar 202466,8368,1266,3067,3067,30859.100
27 mar 202467,0067,3565,6466,7266,72627.800
26 mar 202466,5066,8065,7666,7066,702.258.400
25 mar 202465,3066,4765,1366,0066,00702.900
22 mar 202465,3865,7064,0465,3665,361.051.900
21 mar 202464,0065,7163,3564,9864,981.024.500
20 mar 202459,8263,4659,7263,3163,31862.700
19 mar 202459,2160,4158,4159,9159,91623.800
18 mar 202460,2361,0959,2759,3859,38885.600
15 mar 202457,9060,1757,7360,0460,042.198.800
14 mar 202458,6358,6856,8357,4257,421.288.400
13 mar 202457,4158,4956,7258,3358,33454.100
12 mar 202456,4257,7556,1957,4857,48761.800
11 mar 202456,4556,7854,8456,1856,18517.000
08 mar 202459,1359,4656,7657,0057,00416.000
07 mar 202458,9059,1358,3458,6958,69540.400
07 mar 20240.3 Dividendo
06 mar 202458,6158,8758,0058,2657,96435.700
05 mar 202457,7158,5657,5457,9457,64470.300
04 mar 202458,1158,6657,7858,2157,91546.000
01 mar 202456,3658,5156,2958,2057,90826.100
29 feb 202456,3856,9055,3156,2956,001.569.100
28 feb 202456,7557,6155,4855,9255,63466.200
27 feb 202457,0457,2355,7656,6456,35510.200
26 feb 202457,5057,5055,1056,4656,171.289.600
23 feb 202458,0059,9857,4157,9057,601.808.700
22 feb 202453,7954,7253,7754,4854,201.078.500
21 feb 202452,5553,5352,1453,3753,10495.600
20 feb 202452,8653,4452,6152,8952,62485.100
16 feb 202453,5854,1752,9153,4953,21599.500
15 feb 202454,6354,7653,5653,7253,44866.300
14 feb 202453,9154,4953,2454,0453,76636.600
13 feb 202452,6853,8252,2052,9752,70533.500
12 feb 202454,3754,5153,6554,1453,86807.600
09 feb 202453,1054,1052,6753,8953,61841.500
08 feb 202453,8353,8652,0252,8852,611.448.900
07 feb 202455,4355,4953,8053,8353,55589.600
06 feb 202455,6855,7954,8355,3355,05808.700
05 feb 202455,9156,3554,9755,7955,511.062.300
02 feb 202454,9556,4254,9556,2155,92792.600
01 feb 202454,3355,5354,2055,4055,111.138.400
31 ene 202454,2754,5453,5153,9553,671.129.400
30 ene 202453,6454,2453,5154,1353,85630.900
29 ene 202452,1553,7352,0053,7253,44640.900
26 ene 202451,7552,5851,5352,2051,93955.800
25 ene 202451,1852,5151,0351,6051,33912.400
24 ene 202451,0051,3350,4450,9950,73998.400
23 ene 202451,1151,1149,8150,3050,04876.800
22 ene 202451,0051,2649,9851,0550,79817.000
19 ene 202449,8350,2248,9550,1649,90473.700
18 ene 202448,7649,6348,6349,5149,26466.700
17 ene 202447,6449,0147,2149,0048,75611.900
16 ene 202448,1148,2347,6148,2047,95529.200
12 ene 202449,0049,1647,9848,2748,02567.400
11 ene 202447,2148,6146,8848,6048,35797.700
10 ene 202447,3147,3546,2046,6046,36452.400
09 ene 202447,0047,2746,4546,7246,48594.200
08 ene 202446,1847,3346,0347,3247,08515.500
05 ene 202445,3546,2345,3546,0045,76448.200
04 ene 202445,0046,3244,7945,7945,55403.200
03 ene 202445,2845,5644,6544,7544,52831.700
02 ene 202446,3346,3344,8645,3345,10795.000
29 dic 202346,5446,7446,0246,4046,16439.900
28 dic 202346,6746,7746,2546,7646,52376.900
27 dic 202347,6547,8446,8746,9046,66539.200
26 dic 202347,1047,9347,0447,3147,07641.300
22 dic 202345,8747,1845,8146,9946,75485.500
21 dic 202345,1546,1444,6545,5745,34702.300
20 dic 202345,1845,9344,4944,5744,34506.000
19 dic 202345,1045,8045,0245,3645,13451.600
18 dic 202344,4444,9444,1544,6244,39396.800
15 dic 202345,0345,4444,1744,3044,071.077.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...