Mercados españoles cerrados en 4 hrs 11 min

FTC Solar, Inc. (FTCI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,4317+0,0101 (+2,40%)
Al cierre: 04:00PM EDT
0,4192 -0,01 (-2,90%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20240,42900,43900,40500,43200,4320379.800
24 jun 20240,42300,45300,41500,42200,4220279.800
21 jun 20240,43000,45000,42200,44000,4400355.300
20 jun 20240,44700,46600,42900,43300,4330552.900
18 jun 20240,46800,47800,46200,46700,4670290.500
17 jun 20240,45800,47400,44600,46900,4690285.600
14 jun 20240,42800,47500,42500,46900,4690477.200
13 jun 20240,45000,46400,41300,42100,4210971.400
12 jun 20240,48500,48500,45000,45300,4530368.500
11 jun 20240,44200,48500,44200,48500,4850436.800
10 jun 20240,46800,47000,44000,44800,4480410.700
07 jun 20240,50000,50400,45100,45900,4590504.500
06 jun 20240,50000,50400,48300,48700,4870427.600
05 jun 20240,49700,50100,48500,49900,4990267.100
04 jun 20240,49200,50900,48400,48800,4880205.600
03 jun 20240,51800,52000,50000,50000,5000264.800
31 may 20240,49000,52000,49000,51800,5180440.100
30 may 20240,47900,50700,47900,48400,4840296.900
29 may 20240,49500,51300,47300,48100,4810448.600
28 may 20240,48000,52000,48000,51600,5160490.800
24 may 20240,50000,52000,47800,49000,4900646.300
23 may 20240,52000,52000,48100,49000,4900405.500
22 may 20240,48000,53000,47000,52000,5200695.500
21 may 20240,51200,52100,46500,47200,4720365.600
20 may 20240,51000,52100,50500,50700,5070266.300
17 may 20240,50000,51500,47000,49900,4990459.200
16 may 20240,47300,51300,46700,48500,4850476.200
15 may 20240,52800,52800,46800,50600,5060375.500
14 may 20240,50000,52300,48500,51400,5140313.300
13 may 20240,47100,52500,47100,49900,4990616.100
10 may 20240,56000,56000,46200,46600,46601.209.000
09 may 20240,54000,55100,50500,55000,5500797.100
08 may 20240,56100,57500,50500,51300,5130634.900
07 may 20240,51800,58600,51800,57300,5730741.600
06 may 20240,54000,57000,51200,53400,53401.045.800
03 may 20240,47200,58100,46600,54300,54301.468.800
02 may 20240,45000,47000,44000,46600,4660259.800
01 may 20240,46500,49900,43500,44700,4470632.200
30 abr 20240,43600,49000,43500,46000,4600531.700
29 abr 20240,43000,47000,42000,44800,4480365.600
26 abr 20240,40200,44800,39000,42900,4290320.500
25 abr 20240,46400,47000,40000,40200,4020489.500
24 abr 20240,41000,46900,41000,45200,4520422.700
23 abr 20240,41700,43500,39000,41700,4170248.200
22 abr 20240,40000,41500,38400,39300,3930467.200
19 abr 20240,39000,42000,38100,39100,3910408.600
18 abr 20240,42000,42200,37000,38100,3810566.600
17 abr 20240,40000,44100,40000,40700,4070521.000
16 abr 20240,44500,44500,40000,40500,4050534.200
15 abr 20240,49500,50300,44200,45000,4500433.800
12 abr 20240,48400,49600,47100,47500,4750277.600
11 abr 20240,54000,54000,46900,48500,4850637.800
10 abr 20240,53300,55500,49000,51000,5100367.500
09 abr 20240,54700,55000,51700,53600,5360303.400
08 abr 20240,55100,56100,51000,52800,5280405.500
05 abr 20240,54000,56100,50200,55200,5520561.900
04 abr 20240,51700,57900,50000,53900,5390785.600
03 abr 20240,49000,51000,47000,50500,5050587.000
02 abr 20240,51300,54000,48000,48500,4850756.900
01 abr 20240,56900,56900,50100,52600,5260678.200
28 mar 20240,57000,62100,52000,53900,53901.237.200
27 mar 20240,51300,60800,50200,58800,58801.144.100
26 mar 20240,46700,53500,46000,51900,5190795.900
25 mar 20240,50000,50800,46000,47900,4790618.100
22 mar 20240,57100,58000,43000,46800,46801.979.800
21 mar 20240,54700,61600,54700,57800,57801.413.900
20 mar 20240,55000,56000,51400,54700,54701.013.100
19 mar 20240,51600,55500,49700,53700,5370903.400
18 mar 20240,46000,50600,44300,49700,4970697.500
15 mar 20240,44500,49000,43000,44200,44202.206.400
14 mar 20240,41500,49600,39000,44500,44502.204.200
13 mar 20240,45100,51000,45100,47500,47501.771.200
12 mar 20240,48500,48500,45000,45700,4570917.600
11 mar 20240,51500,52600,47100,47600,4760454.200
08 mar 20240,49700,52700,49600,50500,5050384.100
07 mar 20240,50300,52100,49100,50600,5060305.600
06 mar 20240,49700,53000,47800,50000,5000513.800
05 mar 20240,50200,51600,47500,49000,4900707.100
04 mar 20240,51000,52000,48400,50400,5040293.600
01 mar 20240,51900,54900,48100,50700,5070871.400
29 feb 20240,48000,54000,48000,51200,5120461.000
28 feb 20240,54600,54700,43000,45100,45101.495.700
27 feb 20240,51000,55500,51000,54600,5460328.000
26 feb 20240,56100,57000,51000,52300,5230452.800
23 feb 20240,52000,57000,51000,54000,54002.087.000
22 feb 20240,52700,54900,51000,52300,5230397.500
21 feb 20240,52600,56600,51900,52300,5230291.000
20 feb 20240,57000,58900,52000,54300,5430584.800
16 feb 20240,64500,67000,56600,57200,5720709.200
15 feb 20240,67500,69000,63100,63900,6390324.600
14 feb 20240,62500,69000,60000,67500,6750784.400
13 feb 20240,62700,69000,60000,60500,6050721.400
12 feb 20240,58000,73400,58000,70600,70601.442.400
09 feb 20240,52400,57000,51600,56600,5660735.100
08 feb 20240,47100,52000,47000,49900,4990667.500
07 feb 20240,47900,50000,47300,47400,4740495.000
06 feb 20240,45300,50000,45300,48900,4890403.400
05 feb 20240,51100,51800,45300,46200,4620721.000
02 feb 20240,51000,53000,50000,50500,5050368.400
01 feb 20240,50100,53500,50100,52400,5240344.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...