Mercados españoles cerrados

Field Trip Health Ltd. (FTRP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,9500-0,0300 (-1,52%)
A partir del 03:04PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene 20222,02002,02001,91001,95001,950077.090
18 ene 20222,00002,00001,93001,98001,980080.000
14 ene 20222,05002,06501,93001,99001,9900129.600
13 ene 20222,15002,23002,05002,07002,070099.200
12 ene 20222,21002,21002,05002,10002,1000149.300
11 ene 20222,05002,29002,02002,17002,1700477.900
10 ene 20222,19002,19001,99002,00002,0000210.300
07 ene 20222,10002,20002,07002,10002,100062.100
06 ene 20222,22002,22302,08002,10002,1000195.200
05 ene 20222,34002,41702,18002,22002,2200142.600
04 ene 20222,42002,44002,30002,34502,3450188.800
03 ene 20222,51002,51002,41002,48002,4800109.700
31 dic 20212,76002,77002,40002,46002,4600231.800
30 dic 20212,44002,67002,42002,59002,5900192.700
29 dic 20212,50002,60002,38002,40002,4000474.300
28 dic 20212,46002,49902,31002,45002,4500225.100
27 dic 20212,56002,65002,44002,46002,4600249.200
23 dic 20212,77002,77002,60002,62002,620091.900
22 dic 20212,63002,77002,60002,76002,7600130.800
21 dic 20212,80002,87002,62002,65002,6500173.700
20 dic 20212,85002,87002,63002,78002,7800116.600
17 dic 20212,79003,06002,63002,87002,8700182.700
16 dic 20212,96003,05002,73002,85002,8500106.100
15 dic 20213,03003,07002,80002,92002,9200161.400
14 dic 20213,26003,29003,01003,05003,0500110.200
13 dic 20213,40003,47003,15003,26003,2600131.000
10 dic 20213,38003,50003,21003,40003,4000217.600
09 dic 20213,48003,48003,16003,25003,2500204.500
08 dic 20213,23003,29503,08003,21003,210063.200
07 dic 20212,86003,29202,85003,19003,1900183.400
06 dic 20213,21003,21002,80502,81502,8150301.900
03 dic 20213,53003,53002,93003,15003,1500254.900
02 dic 20213,50003,62703,33203,49003,4900147.000
01 dic 20213,93004,11003,32003,40003,4000180.900
30 nov 20213,97004,10003,82003,97003,970097.200
29 nov 20214,23004,29003,85004,04004,0400148.100
26 nov 20214,26004,31004,00004,14004,140088.200
24 nov 20214,36004,36004,12004,29004,290062.500
23 nov 20214,31004,35004,12204,26004,260096.700
22 nov 20214,59004,66404,21004,32004,3200137.400
19 nov 20214,53004,68704,26704,40004,4000188.300
18 nov 20214,70004,75004,45004,52004,520076.400
17 nov 20214,76004,86504,58004,64004,640070.900
16 nov 20215,11005,11004,69004,71004,710093.900
15 nov 20215,09005,18004,94705,01005,010094.900
12 nov 20215,02005,19004,93005,05005,050068.600
11 nov 20215,00005,08904,93004,99004,990074.000
10 nov 20215,17005,23604,96105,04005,0400156.200
09 nov 20215,37005,50005,01005,27005,2700235.900
08 nov 20215,37005,62005,20005,61005,6100114.000
05 nov 20215,38005,48405,05005,35005,3500108.800
04 nov 20215,44005,50005,20005,36005,3600129.000
03 nov 20215,51005,51005,20005,44005,440074.700
02 nov 20215,50005,50005,21005,42005,420078.700
01 nov 20215,71005,77005,41005,50005,500094.400
29 oct 20215,32005,69005,20005,66005,6600168.600
28 oct 20215,50005,59905,25005,33005,330072.000
27 oct 20215,11005,61005,04005,50005,500070.800
26 oct 20215,55005,55005,10005,20005,2000101.900
25 oct 20215,74005,76005,40005,45005,450085.200
22 oct 20215,58005,71005,33005,65005,6500177.800
21 oct 20215,75005,80005,46005,62005,6200233.600
20 oct 20216,05006,05005,60005,67005,6700214.100
19 oct 20216,19006,41005,60005,92005,9200347.400
18 oct 20215,65006,19005,41006,16006,1600635.100
15 oct 20215,59005,62005,15005,48005,4800205.600
14 oct 20215,32905,69005,18005,40005,4000561.700
13 oct 20214,83005,23104,56005,12005,1200288.700
12 oct 20214,86004,86004,60004,78004,780032.200
11 oct 20214,87004,87004,55004,85004,850045.800
08 oct 20214,50004,57604,33004,54004,540077.600
07 oct 20214,38004,55004,26004,43004,430029.100
06 oct 20214,49004,49004,25004,38004,380021.400
05 oct 20214,36004,45504,27004,43004,430049.200
04 oct 20214,54004,70004,26004,40004,400070.000
01 oct 20214,62004,66004,50004,65004,650049.100
30 sept 20214,45004,59004,45004,59004,590041.100
29 sept 20214,54004,56004,40004,51004,510054.700
28 sept 20214,56004,67004,47004,54004,540057.000
27 sept 20214,67004,75004,50004,64004,640057.200
24 sept 20215,00005,00004,62004,67004,670055.600
23 sept 20214,74005,18004,71004,98004,9800146.000
22 sept 20214,55004,69004,46004,67004,670062.100
21 sept 20214,16004,54904,15004,45004,450043.800
20 sept 20214,29004,40104,10004,23004,230084.500
17 sept 20214,60004,65004,32004,37004,370094.100
16 sept 20214,59004,70004,54004,58004,580046.300
15 sept 20214,85004,85004,47004,59004,590081.500
14 sept 20215,10005,10004,80004,85004,850062.100
13 sept 20215,10005,10004,88005,00005,000042.500
10 sept 20215,20005,40004,90005,07005,0700107.400
09 sept 20215,33005,33005,18005,18005,180059.200
08 sept 20215,23005,38805,10005,34005,3400129.400
07 sept 20215,21005,24005,05005,15005,150082.100
03 sept 20215,08005,21004,91505,21005,210077.400
02 sept 20215,29005,29004,89505,03005,0300113.800
01 sept 20215,30005,50004,97705,28005,2800949.400
31 ago 20214,53004,81004,47704,81004,810063.000
30 ago 20214,57004,64304,44204,52004,520025.300
27 ago 20214,47004,66704,43004,52004,520032.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...