Mercados españoles cerrados

Frontdoor, Inc. (FTDR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,58+0,27 (+0,84%)
Al cierre: 04:00PM EDT
32,58 0,00 (0,00%)
Después del cierre: 05:35PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
01 dic 202334,3434,6734,0434,5834,58615.600
30 nov 202334,3734,4733,8834,3334,33710.700
29 nov 202334,4834,9834,3534,3734,37544.000
28 nov 202334,6634,6634,1534,3334,33665.400
27 nov 202334,1434,9734,0034,7034,70758.300
24 nov 202334,1334,2934,0034,2234,22151.500
22 nov 202334,1634,4233,9434,1434,14484.800
21 nov 202334,5434,5433,8433,8733,87475.100
20 nov 202334,2734,6534,2134,5634,561.088.100
17 nov 202334,2834,6834,1534,1734,171.002.900
16 nov 202334,5734,8234,0534,1134,11592.000
15 nov 202335,3935,9234,5634,5734,571.044.800
14 nov 202335,0735,6034,9635,5335,531.108.300
13 nov 202334,5535,1634,5334,6634,66611.100
10 nov 202334,1834,4334,0334,3334,331.007.500
09 nov 202334,8035,0234,1834,2834,281.371.500
08 nov 202335,4835,8834,6334,7234,72789.200
07 nov 202335,0335,9934,7435,5735,571.006.400
06 nov 202333,8535,1133,6735,0735,071.611.800
03 nov 202333,3734,0333,0433,7333,731.432.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...