Mercados españoles cerrados

Cedar Fair, L.P. (FUN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,43+1,57 (+4,15%)
Al cierre: 04:00PM EDT
39,99 +0,56 (+1,42%)
Después del cierre: 05:34PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202438,4939,6238,1739,4339,43143.792
02 may 202438,3338,6337,8637,8637,86116.800
01 may 202438,3339,0038,1038,1038,10137.200
30 abr 202438,7739,1138,2838,6738,6744.800
29 abr 202438,6939,1638,2338,7638,7639.400
26 abr 202437,6838,6137,6838,3238,3248.200
25 abr 202438,0638,0637,5837,9037,9067.300
24 abr 202438,8238,8238,0938,1938,1928.100
23 abr 202438,3439,0838,3038,6338,6339.000
22 abr 202438,0838,9237,6238,4038,40139.900
19 abr 202438,3038,7838,0038,0838,0841.400
18 abr 202438,8839,0438,0038,4638,4699.400
17 abr 202439,8640,1438,3438,6438,64180.900
16 abr 202438,5439,6138,0839,4039,40176.800
15 abr 202439,2539,4638,2538,8938,89291.500
12 abr 202439,6139,7439,0039,1939,19233.300
11 abr 202439,7840,1539,3540,0140,01187.400
10 abr 202440,0640,2439,5339,7239,72158.900
09 abr 202441,3641,5840,4540,9040,9086.500
08 abr 202441,4041,5641,0041,1641,16104.800
05 abr 202440,5041,3140,0041,2441,24209.700
04 abr 202441,0041,7440,2040,2040,2038.200
03 abr 202441,1741,4340,7340,7540,7582.600
02 abr 202441,7942,2541,0641,5041,501.343.300
01 abr 202441,8542,4441,5842,2842,2850.100
28 mar 202441,4242,0641,2541,9041,90159.600
27 mar 202441,5942,2541,2741,4741,47103.300
26 mar 202441,7241,9141,1041,3641,36141.900
25 mar 202441,3341,9140,8841,1041,10177.000
22 mar 202442,0042,4141,2741,3841,38168.700
21 mar 202442,7143,2141,7941,8741,87215.800
20 mar 202442,0843,1941,8042,3442,34234.000
19 mar 202442,6243,4842,0142,2342,23271.400
18 mar 202443,1043,8342,7642,8842,88223.900
15 mar 202442,6043,8542,5143,0143,01161.600
14 mar 202442,8743,2342,5842,8942,89169.700
13 mar 202442,3643,9542,1843,1143,11221.900
12 mar 202442,2342,5041,6942,3742,37153.700
11 mar 202442,2342,6242,0042,3942,3985.200
08 mar 202442,9343,4442,1542,4642,46137.200
07 mar 202442,7143,7242,7143,1043,10328.000
06 mar 202442,0143,0941,8242,7342,73355.000
05 mar 202442,1443,0241,8241,8241,82254.500
05 mar 20240.3 Dividendo
04 mar 202442,2343,6542,2342,7842,48534.100
01 mar 202441,0842,6440,4642,4242,12261.100
29 feb 202439,9241,0339,7440,7840,49121.700
28 feb 202440,0140,7139,9539,9539,6783.000
27 feb 202439,7840,7239,7640,3740,0991.000
26 feb 202439,0140,4639,0039,7139,4393.900
23 feb 202439,9939,9939,1439,2438,96139.600
22 feb 202440,2240,3139,6039,7639,48175.200
21 feb 202440,6140,6139,7539,8039,52151.400
20 feb 202442,1342,2240,5240,6040,32165.100
16 feb 202441,9842,9941,1142,4942,19195.300
15 feb 202440,9042,0940,0041,7941,50208.700
14 feb 202442,2442,2440,2041,3441,05325.800
13 feb 202441,9542,4141,5541,8841,59329.300
12 feb 202441,6642,7841,6642,6742,37208.400
09 feb 202441,4942,1141,4041,9641,67155.700
08 feb 202441,9041,9041,1141,5441,25178.900
07 feb 202441,0941,6040,8941,5741,28302.200
06 feb 202440,3841,4840,3741,0840,79176.200
05 feb 202440,8941,0040,3640,3640,08220.100
02 feb 202440,8841,0040,3540,9440,65234.600
01 feb 202440,6341,2739,9940,8340,54300.700
31 ene 202440,5841,5740,4640,7740,48487.600
30 ene 202440,0041,4339,4740,9540,66390.900
29 ene 202439,9740,1839,6540,0239,74343.100
26 ene 202439,5840,0339,2939,8639,58413.100
25 ene 202439,3039,7538,9639,3639,08234.400
24 ene 202439,3639,6939,1439,2438,96294.400
23 ene 202439,6639,7038,8439,1338,86185.800
22 ene 202439,4439,8439,0639,3439,06388.400
19 ene 202439,2339,7238,5139,5039,22289.100
18 ene 202439,0039,4938,8039,2138,94104.500
17 ene 202439,0639,2738,6038,8438,57210.700
16 ene 202439,1239,6738,8339,3039,02227.100
12 ene 202439,2139,4838,5339,1038,83186.500
11 ene 202438,1539,2837,8039,1938,92239.400
10 ene 202437,6138,4837,6138,2137,94133.200
09 ene 202438,5638,5637,5937,8337,56263.100
08 ene 202437,4339,0037,1038,6238,35273.700
05 ene 202437,3337,5236,8537,3737,11183.400
04 ene 202438,3038,9537,1637,2737,01183.000
03 ene 202439,3939,4238,1238,2437,97162.000
02 ene 202439,9740,1938,0139,5039,22287.500
29 dic 202339,0340,1439,0239,8039,52191.700
28 dic 202338,5739,7138,5739,5739,29228.900
27 dic 202338,5639,1538,4938,8138,54162.900
26 dic 202337,9438,9737,9438,8538,5873.100
22 dic 202338,1938,6938,0238,1637,8952.600
21 dic 202337,8938,7037,8938,3938,12159.600
20 dic 202338,9239,4437,6837,6837,42160.100
19 dic 202338,2539,0938,2538,9938,7269.300
18 dic 202338,3739,2238,0338,1337,86138.900
15 dic 202338,9539,7838,2138,7838,51147.000
14 dic 202339,6840,5938,8338,9438,67351.500
13 dic 202338,3639,1437,6438,9938,7294.900
12 dic 202339,0139,3637,8938,4638,19159.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...