Mercados españoles cerrados

Field Trip Health Ltd. (FTRP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,85000,0000 (0,00%)
Al cierre: 04:00PM EDT
0,8700 +0,02 (+2,35%)
Después del cierre: 05:17PM EDT
Intervalo de fechas:
12 ago 2021 - 12 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20220,85000,85750,83780,85000,8500105.303
11 ago 20220,85000,86000,84500,85000,8500127.900
10 ago 20220,85000,86000,83000,84500,8450252.100
09 ago 20220,85000,85000,81000,85000,8500115.900
08 ago 20220,86000,88000,79000,80000,8000184.200
05 ago 20220,85000,86000,81300,83800,8380131.300
04 ago 20220,81000,85000,81000,82900,8290104.000
03 ago 20220,83100,85000,82000,84400,844077.100
02 ago 20220,81800,82000,78000,78600,7860119.000
01 ago 20220,81300,83000,80000,80000,800039.300
29 jul 20220,85000,85000,80000,80000,8000121.500
28 jul 20220,85000,85000,80000,83500,8350113.600
27 jul 20220,85000,85000,83000,85000,850090.900
26 jul 20220,85000,85500,82100,83000,8300110.800
25 jul 20220,90000,90000,85000,86500,8650122.800
22 jul 20220,90000,91000,88500,90000,9000116.000
21 jul 20220,90000,91000,84000,90000,9000167.100
20 jul 20220,80800,97500,80800,90000,9000757.300
19 jul 20220,85000,88000,82400,85000,8500218.900
18 jul 20220,84000,85000,83800,85000,8500117.900
15 jul 20220,79000,84000,78600,84000,840027.000
14 jul 20220,79400,82800,76300,80000,800062.400
13 jul 20220,79000,85000,77900,83000,830050.800
12 jul 20220,82300,85000,80600,84400,844032.700
11 jul 20220,85000,87900,82200,85000,850021.000
08 jul 20220,84000,85200,81600,85000,850039.100
07 jul 20220,88000,88000,84000,84500,8450121.300
06 jul 20220,83000,89000,82000,85000,8500169.600
05 jul 20220,83000,87700,78000,84800,848017.300
01 jul 20220,81500,85000,80000,84000,840010.400
30 jun 20220,75000,85000,75000,84000,840075.900
29 jun 20220,84900,86000,80000,85000,850051.100
28 jun 20220,84200,89700,82000,85000,8500121.900
27 jun 20220,80000,83000,80000,82500,825017.600
24 jun 20220,79000,82700,75000,80000,800033.600
23 jun 20220,84000,84000,74000,78000,780074.400
22 jun 20220,80000,83500,80000,80700,807019.700
21 jun 20220,85000,85000,79000,81700,817034.000
17 jun 20220,78000,85000,77000,80400,804033.300
16 jun 20220,80000,81000,76000,79000,790057.800
15 jun 20220,77000,82000,75000,82000,820050.000
14 jun 20220,83900,83900,75100,76800,768055.200
13 jun 20220,78900,87000,77200,80000,8000118.600
10 jun 20220,82300,83100,79900,81000,810042.400
09 jun 20220,80000,82800,78500,80900,809052.600
08 jun 20220,81000,84600,77500,78500,785059.800
07 jun 20220,80000,81000,77000,79400,794049.100
06 jun 20220,85000,85000,79100,79400,794080.800
03 jun 20220,90000,90000,81000,82800,828072.000
02 jun 20220,90000,90000,86100,90000,900064.800
01 jun 20220,85000,91000,82100,91000,9100162.100
31 may 20220,85000,86500,82600,85000,850098.200
27 may 20220,85000,89500,79300,86000,8600129.900
26 may 20220,84000,85000,79800,84300,843074.600
25 may 20220,84000,85000,77800,82000,8200102.400
24 may 20220,89000,92600,83000,83800,838083.000
23 may 20220,90000,96000,85100,89600,896080.500
20 may 20220,84000,90000,84000,87300,873050.100
19 may 20220,89400,93700,86000,86500,865053.400
18 may 20220,99500,99500,88100,92100,921093.000
17 may 20220,95000,98500,90000,98000,980067.000
16 may 20220,93900,95300,78700,93300,9330193.400
13 may 20220,79400,94300,79000,94300,9430218.300
12 may 20220,76000,78000,74000,78000,7800224.800
11 may 20220,75000,76900,74700,76200,7620162.800
10 may 20220,82000,82900,71000,76900,7690344.400
09 may 20220,85000,90600,78000,83000,8300128.100
06 may 20220,91000,92000,85000,86600,8660367.500
05 may 20220,98001,00000,91900,95800,9580277.800
04 may 20221,01001,02300,96400,98900,9890803.200
03 may 20221,32001,36000,99001,10001,100013.685.700
02 may 20221,10001,11001,02001,08001,0800180.300
29 abr 20221,31001,31001,05001,06001,0600150.400
28 abr 20221,13001,22001,07001,20001,2000177.200
27 abr 20221,19001,19001,11001,15001,150050.200
26 abr 20221,28001,28001,15001,15501,155050.900
25 abr 20221,28001,29001,20001,28001,280044.000
22 abr 20221,33001,34001,20001,24001,240040.500
21 abr 20221,39001,40001,29001,29001,290051.900
20 abr 20221,42001,42001,32001,40001,400064.200
19 abr 20221,45001,46001,38001,40001,4000110.100
18 abr 20221,47001,47001,35001,46001,460063.300
14 abr 20221,47001,48001,37001,41001,410038.800
13 abr 20221,44001,45001,35001,44001,440045.300
12 abr 20221,37001,42001,28001,40001,400051.900
11 abr 20221,39001,40801,27001,32001,320071.300
08 abr 20221,37001,39001,32001,39001,390093.000
07 abr 20221,20001,39001,14001,37001,370083.600
06 abr 20221,28001,28001,17001,20001,200095.000
05 abr 20221,29001,30001,23601,27001,2700500.400
04 abr 20221,33001,43001,23001,25001,2500163.700
01 abr 20221,34001,34001,30001,32001,320045.700
31 mar 20221,47001,47001,28001,34001,340093.700
30 mar 20221,51001,51001,41001,46001,460073.600
29 mar 20221,51001,51001,44001,48001,480066.900
28 mar 20221,54001,54001,42001,44001,440065.600
25 mar 20221,56001,56001,45001,47001,4700106.800
24 mar 20221,47001,54001,44001,54001,540038.300
23 mar 20221,50001,52701,43001,47001,4700112.600
22 mar 20221,68001,71001,45001,49001,4900140.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...