Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.664,66 +478,05 (+0,85%)
FitLife Brands, Inc. (FTLF)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 30,21 | 30,25 | 29,49 | 30,00 | 30,00 | 6700 |
| 09 may 2024 | 30,24 | 30,24 | 29,70 | 30,05 | 30,05 | 2100 |
| 08 may 2024 | 29,00 | 29,99 | 28,79 | 29,70 | 29,70 | 18.500 |
| 07 may 2024 | 27,32 | 28,99 | 27,21 | 28,99 | 28,99 | 2800 |
| 06 may 2024 | 27,85 | 27,86 | 27,20 | 27,60 | 27,60 | 3600 |
| 03 may 2024 | 28,60 | 28,60 | 27,95 | 27,95 | 27,95 | 1200 |
| 02 may 2024 | 27,70 | 28,10 | 27,70 | 28,10 | 28,10 | 700 |
| 01 may 2024 | 27,97 | 28,50 | 27,75 | 27,75 | 27,75 | 9800 |
| 30 abr 2024 | 28,01 | 28,01 | 27,48 | 27,74 | 27,74 | 1700 |
| 29 abr 2024 | 28,33 | 28,88 | 28,33 | 28,45 | 28,45 | 4400 |
| 26 abr 2024 | 28,00 | 28,72 | 27,70 | 28,72 | 28,72 | 1900 |
| 25 abr 2024 | 28,00 | 28,21 | 27,51 | 28,00 | 28,00 | 1800 |
| 24 abr 2024 | 28,60 | 28,60 | 27,93 | 28,00 | 28,00 | 2100 |
| 23 abr 2024 | 28,55 | 29,31 | 27,81 | 27,95 | 27,95 | 3900 |
| 22 abr 2024 | 28,98 | 28,98 | 27,85 | 28,04 | 28,04 | 4200 |
| 19 abr 2024 | 29,05 | 29,27 | 28,43 | 28,87 | 28,87 | 13.200 |
| 18 abr 2024 | 29,45 | 29,45 | 28,88 | 29,09 | 29,09 | 8900 |
| 17 abr 2024 | 28,68 | 29,77 | 28,56 | 29,60 | 29,60 | 14.700 |
| 16 abr 2024 | 29,05 | 29,05 | 28,50 | 28,61 | 28,61 | 2700 |
| 15 abr 2024 | 28,50 | 29,75 | 27,75 | 29,05 | 29,05 | 21.100 |
| 12 abr 2024 | 28,10 | 28,29 | 27,80 | 28,21 | 28,21 | 7300 |
| 11 abr 2024 | 27,70 | 28,46 | 27,36 | 28,30 | 28,30 | 13.600 |
| 10 abr 2024 | 27,00 | 28,26 | 26,38 | 28,26 | 28,26 | 8900 |
| 09 abr 2024 | 28,50 | 28,50 | 27,00 | 27,00 | 27,00 | 4400 |
| 08 abr 2024 | 27,77 | 28,79 | 27,01 | 28,49 | 28,49 | 12.600 |
| 05 abr 2024 | 26,40 | 28,90 | 26,00 | 27,77 | 27,77 | 38.500 |
| 04 abr 2024 | 25,59 | 26,30 | 25,59 | 25,80 | 25,80 | 13.300 |
| 03 abr 2024 | 24,46 | 25,74 | 24,17 | 25,74 | 25,74 | 13.400 |
| 02 abr 2024 | 24,69 | 24,87 | 23,01 | 24,87 | 24,87 | 6500 |
| 01 abr 2024 | 24,20 | 24,68 | 23,43 | 24,50 | 24,50 | 12.800 |
| 28 mar 2024 | 24,08 | 24,08 | 23,81 | 23,81 | 23,81 | 2200 |
| 27 mar 2024 | 24,25 | 24,25 | 23,20 | 23,80 | 23,80 | 3600 |
| 26 mar 2024 | 23,53 | 24,69 | 23,45 | 23,99 | 23,99 | 5200 |
| 25 mar 2024 | 22,22 | 23,45 | 22,22 | 23,45 | 23,45 | 12.200 |
| 22 mar 2024 | 21,90 | 22,10 | 21,90 | 22,10 | 22,10 | 1500 |
| 21 mar 2024 | 22,07 | 22,09 | 21,55 | 21,55 | 21,55 | 3300 |
| 20 mar 2024 | 21,74 | 22,06 | 21,50 | 22,06 | 22,06 | 6700 |
| 19 mar 2024 | 21,61 | 21,75 | 21,61 | 21,75 | 21,75 | 1000 |
| 18 mar 2024 | 21,65 | 21,98 | 21,60 | 21,75 | 21,75 | 1100 |
| 15 mar 2024 | 21,77 | 21,99 | 21,19 | 21,75 | 21,75 | 2100 |
| 14 mar 2024 | 21,70 | 21,90 | 21,45 | 21,90 | 21,90 | 1100 |
| 13 mar 2024 | 21,72 | 21,90 | 21,62 | 21,70 | 21,70 | 19.600 |
| 12 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | 500 |
| 11 mar 2024 | 21,40 | 21,70 | 21,40 | 21,59 | 21,59 | 4100 |
| 08 mar 2024 | 21,75 | 21,76 | 21,75 | 21,76 | 21,76 | 1200 |
| 07 mar 2024 | 22,00 | 22,00 | 21,01 | 21,76 | 21,76 | 9400 |
| 06 mar 2024 | 22,20 | 22,20 | 22,00 | 22,05 | 22,05 | 1900 |
| 05 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | 800 |
| 04 mar 2024 | 22,89 | 22,89 | 22,59 | 22,59 | 22,59 | 4300 |
| 01 mar 2024 | 22,57 | 23,01 | 22,01 | 22,59 | 22,59 | 5300 |
| 29 feb 2024 | 22,72 | 22,72 | 22,47 | 22,47 | 22,47 | 2500 |
| 28 feb 2024 | 22,24 | 23,19 | 22,24 | 22,60 | 22,60 | 10.100 |
| 27 feb 2024 | 22,23 | 22,45 | 22,23 | 22,43 | 22,43 | 6000 |
| 26 feb 2024 | 22,25 | 22,33 | 22,25 | 22,33 | 22,33 | 1300 |
| 23 feb 2024 | 22,09 | 22,30 | 22,09 | 22,22 | 22,22 | 3500 |
| 22 feb 2024 | 22,21 | 22,35 | 22,00 | 22,19 | 22,19 | 3000 |
| 21 feb 2024 | 22,08 | 22,50 | 22,08 | 22,50 | 22,50 | 600 |
| 20 feb 2024 | 21,71 | 22,70 | 21,53 | 22,48 | 22,48 | 1700 |
| 16 feb 2024 | 22,25 | 23,19 | 21,52 | 22,37 | 22,37 | 1500 |
| 15 feb 2024 | 22,00 | 22,25 | 21,83 | 22,05 | 22,05 | 9300 |
| 14 feb 2024 | 22,04 | 22,50 | 22,00 | 22,10 | 22,10 | 2900 |
| 13 feb 2024 | 22,00 | 22,12 | 21,30 | 21,71 | 21,71 | 5700 |
| 12 feb 2024 | 22,70 | 23,30 | 22,00 | 22,00 | 22,00 | 5300 |
| 09 feb 2024 | 23,20 | 23,20 | 22,50 | 22,50 | 22,50 | 1900 |
| 08 feb 2024 | 22,22 | 22,67 | 22,22 | 22,51 | 22,51 | 4000 |
| 07 feb 2024 | 22,05 | 22,85 | 21,99 | 22,30 | 22,30 | 2600 |
| 06 feb 2024 | 21,41 | 22,00 | 21,41 | 22,00 | 22,00 | 4400 |
| 05 feb 2024 | 21,36 | 21,85 | 20,87 | 20,87 | 20,87 | 1500 |
| 02 feb 2024 | 22,14 | 22,25 | 21,49 | 21,86 | 21,86 | 27.500 |
| 01 feb 2024 | 22,25 | 22,25 | 21,32 | 22,00 | 22,00 | 7800 |
| 31 ene 2024 | 22,48 | 22,48 | 22,00 | 22,23 | 22,23 | 7100 |
| 30 ene 2024 | 22,16 | 22,29 | 22,00 | 22,29 | 22,29 | 1800 |
| 29 ene 2024 | 22,60 | 22,74 | 21,81 | 22,01 | 22,01 | 3500 |
| 26 ene 2024 | 21,68 | 23,00 | 21,68 | 22,53 | 22,53 | 11.200 |
| 25 ene 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | 200 |
| 24 ene 2024 | 21,68 | 21,75 | 21,68 | 21,75 | 21,75 | 300 |
| 23 ene 2024 | 22,01 | 22,51 | 21,95 | 22,48 | 22,48 | 5700 |
| 22 ene 2024 | 21,52 | 21,79 | 21,52 | 21,79 | 21,79 | 700 |
| 19 ene 2024 | 20,84 | 21,98 | 20,84 | 21,98 | 21,98 | 4400 |
| 18 ene 2024 | 19,54 | 21,86 | 19,54 | 21,86 | 21,86 | 5900 |
| 17 ene 2024 | 19,82 | 20,47 | 19,03 | 20,47 | 20,47 | 2400 |
| 16 ene 2024 | 19,30 | 19,84 | 19,30 | 19,84 | 19,84 | 800 |
| 12 ene 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 200 |
| 11 ene 2024 | 19,95 | 19,95 | 19,20 | 19,20 | 19,20 | 700 |
| 10 ene 2024 | 19,31 | 19,31 | 19,23 | 19,26 | 19,26 | 3200 |
| 09 ene 2024 | 20,15 | 20,15 | 19,15 | 19,45 | 19,45 | 10.900 |
| 08 ene 2024 | 19,50 | 20,18 | 19,01 | 20,18 | 20,18 | 1700 |
| 05 ene 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | 200 |
| 04 ene 2024 | 19,71 | 20,19 | 19,12 | 19,50 | 19,50 | 3600 |
| 03 ene 2024 | 19,48 | 19,84 | 19,10 | 19,79 | 19,79 | 4000 |
| 02 ene 2024 | 19,10 | 19,49 | 19,00 | 19,49 | 19,49 | 5900 |
| 29 dic 2023 | 19,05 | 19,32 | 18,92 | 19,10 | 19,10 | 9000 |
| 28 dic 2023 | 19,50 | 20,34 | 18,87 | 18,87 | 18,87 | 5000 |
| 27 dic 2023 | 19,70 | 19,70 | 19,05 | 19,15 | 19,15 | 7600 |
| 26 dic 2023 | 21,72 | 21,72 | 19,00 | 19,62 | 19,62 | 18.300 |
| 22 dic 2023 | 21,33 | 21,64 | 20,66 | 21,07 | 21,07 | 6900 |
| 21 dic 2023 | 21,70 | 21,70 | 20,56 | 21,33 | 21,33 | 3400 |
| 20 dic 2023 | 21,20 | 22,51 | 19,83 | 21,24 | 21,24 | 10.700 |
| 19 dic 2023 | 21,01 | 21,71 | 20,79 | 20,79 | 20,79 | 15.200 |
| 18 dic 2023 | 22,68 | 24,84 | 21,08 | 21,08 | 21,08 | 12.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.