Mercados españoles cerrados

Frontdoor, Inc. (FTDR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,05+0,36 (+1,17%)
Al cierre: 04:00PM EDT
31,05 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202430,5931,5130,3131,0531,05687.000
25 abr 202430,8331,0330,5330,6930,69429.900
24 abr 202431,0431,1530,8230,9230,92441.500
23 abr 202430,8231,3030,8031,0531,05560.100
22 abr 202430,7730,8530,3530,8230,82629.400
19 abr 202429,9030,7729,9030,4730,47708.800
18 abr 202429,6530,1229,6530,0130,01674.300
17 abr 202430,0830,1029,4129,5929,59514.300
16 abr 202430,1530,4129,9329,9529,95659.100
15 abr 202430,4530,5630,2030,2130,21737.300
12 abr 202430,2330,5930,2330,3230,32529.500
11 abr 202430,3130,8430,1130,4430,44894.200
10 abr 202430,6130,6129,9530,2630,26830.400
09 abr 202430,9531,1230,6531,0131,011.064.400
08 abr 202430,7830,9430,7130,9330,93498.800
05 abr 202430,8131,1030,4530,7530,75680.400
04 abr 202431,6531,6830,7930,8130,81765.000
03 abr 202431,5231,7031,1431,3231,32929.500
02 abr 202431,7632,0331,7031,8131,81668.400
01 abr 202432,6132,7731,9532,0432,04610.100
28 mar 202432,6132,8332,2832,5832,58660.000
27 mar 202431,9832,3631,8832,3132,31718.600
26 mar 202431,9432,0631,6531,6931,69623.600
25 mar 202432,1132,2031,7131,8031,80601.300
22 mar 202431,7332,0031,3431,9531,95754.900
21 mar 202431,2031,9331,0031,6631,66978.400
20 mar 202430,5531,2430,4631,1931,19554.700
19 mar 202430,4430,8030,3030,7330,73542.300
18 mar 202430,6031,1330,2230,3730,371.134.600
15 mar 202430,4030,6930,2030,6730,671.302.700
14 mar 202431,8531,9430,2130,4330,43842.200
13 mar 202431,5532,2931,5531,9031,90786.000
12 mar 202431,5531,7131,4731,6631,66690.500
11 mar 202431,5331,7631,1431,6531,65658.500
08 mar 202431,6132,0331,1731,5031,50615.800
07 mar 202430,8031,5130,7031,4131,411.242.200
06 mar 202430,1230,6430,1130,5430,54717.900
05 mar 202430,7430,9530,1230,1530,15938.000
04 mar 202431,2231,6030,7530,7730,77877.500
01 mar 202431,2031,5830,8631,1431,141.140.700
29 feb 202431,5931,7130,4531,3631,361.530.600
28 feb 202430,2031,7929,6731,1231,122.213.900
27 feb 202432,9933,1532,7833,0333,031.056.300
26 feb 202432,9033,1232,6032,8732,87998.100
23 feb 202432,6833,3632,3132,9832,98674.900
22 feb 202432,5132,7232,1432,4932,49676.200
21 feb 202432,2432,5332,0332,5332,53653.800
20 feb 202432,8032,9832,2332,2932,29676.400
16 feb 202433,0533,6732,9733,1433,14704.900
15 feb 202433,7133,8833,0833,1833,18910.000
14 feb 202433,4433,6533,0333,6433,641.228.200
13 feb 202432,8233,7632,6933,1033,10781.200
12 feb 202433,0233,6532,8733,6133,61807.200
09 feb 202432,6633,1932,5633,0533,05710.000
08 feb 202432,1832,6732,0332,4832,481.662.900
07 feb 202432,3332,3331,7532,0332,03537.600
06 feb 202432,2832,6032,1132,3732,37453.700
05 feb 202432,6932,7332,3432,4032,40521.900
02 feb 202432,9833,1832,5433,0533,05502.700
01 feb 202432,7933,1832,4933,1733,17479.300
31 ene 202433,4333,5732,6432,7632,76636.100
30 ene 202433,4033,7232,9533,4833,48519.200
29 ene 202433,2733,7633,1933,6033,60663.200
26 ene 202433,4533,6633,2733,4333,43408.600
25 ene 202433,8233,8233,0433,3433,34341.400
24 ene 202433,5233,8033,1333,3833,38657.200
23 ene 202433,5033,5032,9433,1333,13422.200
22 ene 202433,4233,6333,1033,2233,22969.100
19 ene 202433,2633,5532,9633,3333,33324.000
18 ene 202432,9633,1732,7933,1633,16343.700
17 ene 202432,6032,8532,5132,7432,74536.800
16 ene 202432,4632,8932,4432,8932,89440.300
12 ene 202433,0233,2032,5432,8532,85396.800
11 ene 202432,6733,0132,4132,7932,79727.200
10 ene 202432,7433,1732,6532,9132,91409.900
09 ene 202432,7333,0032,6832,7632,76467.400
08 ene 202432,9933,2032,6132,9732,97567.400
05 ene 202433,4933,6433,0233,0333,03500.300
04 ene 202433,3433,7233,1733,5133,51512.000
03 ene 202434,0434,2133,1733,2033,20634.100
02 ene 202434,9934,9934,0334,1034,10648.200
29 dic 202335,2235,5735,1235,2235,22483.100
28 dic 202335,3635,5434,8735,3335,33503.400
27 dic 202335,7835,8835,4035,5135,51402.900
26 dic 202336,0836,1535,6435,8935,89370.100
22 dic 202336,3236,4135,9136,0636,06558.000
21 dic 202336,0036,3135,6236,1736,17884.600
20 dic 202336,8036,8935,7135,8035,80738.300
19 dic 202336,6336,9736,3636,8236,82915.600
18 dic 202336,1136,3235,7036,2136,21603.000
15 dic 202335,9535,9535,5235,7535,751.992.300
14 dic 202336,3836,4735,4835,8335,83917.600
13 dic 202336,1636,5135,4636,1836,181.134.800
12 dic 202335,6836,2635,5235,9635,96652.900
11 dic 202334,9835,9534,9835,7835,78735.800
08 dic 202335,2935,6734,8634,9834,98669.300
07 dic 202334,9935,5034,9935,2935,29654.700
06 dic 202335,3335,6434,8334,9834,98962.500
05 dic 202334,8035,5034,7435,1735,171.206.000
04 dic 202334,3535,4834,3534,8134,811.137.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...