Mercados españoles cerrados en 3 hrs 8 min

Formula One Group (FWONA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,37-0,20 (-0,31%)
Al cierre: 04:00PM EDT
65,37 -0,00 (-0,00%)
Después del cierre: 04:16PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202465,4765,4964,4465,3765,37164.400
20 jun 202465,5265,9565,0565,5765,57105.800
18 jun 202466,0566,0565,2466,0466,0453.000
17 jun 202465,5966,0465,2266,0266,0249.700
14 jun 202464,1265,4464,1065,4365,4360.700
13 jun 202464,5264,9664,0664,7164,7182.300
12 jun 202465,5365,8164,3964,7764,7793.500
11 jun 202464,9166,3064,9165,1365,13114.600
10 jun 202465,5766,2165,1265,4065,40171.800
07 jun 202465,0366,0365,0365,5065,5069.400
06 jun 202466,8467,7365,5765,5765,5788.400
05 jun 202468,7568,7567,4768,1568,1556.700
04 jun 202469,9070,2167,4068,7368,7389.100
03 jun 202468,7870,2168,5369,7069,70131.400
31 may 202467,8769,0767,5168,4168,4198.200
30 may 202467,9768,6067,4467,8767,87119.900
29 may 202466,0567,2266,0266,9566,9564.100
28 may 202466,1267,1665,3566,4766,4787.100
24 may 202465,0065,9165,0065,6965,69130.100
23 may 202465,7565,7564,7065,0065,00105.400
22 may 202466,0966,9065,6865,8365,8391.300
21 may 202465,8366,4965,8366,4166,4174.900
20 may 202465,9966,4165,6266,0866,08158.800
17 may 202464,8566,1364,4765,8265,82296.900
16 may 202463,3265,5363,2165,0065,00161.700
15 may 202462,7063,3662,0263,2663,26267.100
14 may 202461,5262,7061,5262,7062,70102.800
13 may 202463,1263,1261,2761,7861,7838.100
10 may 202463,6464,1262,6462,6462,6442.400
09 may 202464,2464,2762,8363,6763,6756.400
08 may 202463,9768,0963,9764,2664,26100.800
07 may 202463,0264,3162,7664,3164,3160.800
06 may 202462,8963,3462,1662,9562,9544.300
03 may 202463,7164,2762,8762,8962,8930.600
02 may 202463,2863,3362,6863,1263,1255.200
01 may 202462,4163,2062,1363,0163,0171.200
30 abr 202461,9363,1261,5962,2762,2787.800
29 abr 202461,7762,3661,4362,2762,2763.700
26 abr 202461,4062,1861,0461,6361,63109.800
25 abr 202460,9161,6760,5961,3961,3954.900
24 abr 202462,0562,2461,1461,6961,6958.900
23 abr 202461,4562,7361,4562,3562,35231.000
22 abr 202460,5861,2060,1061,1361,1341.800
19 abr 202459,9560,6859,7760,5360,5355.800
18 abr 202459,3660,3559,3159,6659,6668.400
17 abr 202459,9260,7059,5859,6659,6676.000
16 abr 202460,1860,5159,2660,0460,0461.200
15 abr 202459,9361,1559,9160,1360,1375.500
12 abr 202461,2261,2258,9659,4959,4963.800
11 abr 202459,6061,2459,6061,2361,2355.200
10 abr 202460,4260,9959,5559,6959,6975.700
09 abr 202461,8661,9660,8961,2361,2372.400
08 abr 202460,9061,6760,9061,5661,56227.800
05 abr 202459,9161,0359,7060,8460,8484.800
04 abr 202460,0060,3959,7459,9559,9556.500
03 abr 202459,0559,7658,8059,7659,76115.400
02 abr 202458,6059,5057,4359,2559,2581.300
01 abr 202459,4159,4157,9158,6058,6078.300
28 mar 202459,7059,7058,7058,7458,7477.100
27 mar 202460,0861,4859,5359,7059,70222.500
26 mar 202459,5560,8859,4760,2960,29111.100
25 mar 202459,3160,1059,2559,5459,5459.000
22 mar 202459,6759,6758,8859,2259,22106.200
21 mar 202460,2260,5259,4659,6659,6676.200
20 mar 202460,4460,6559,7159,9859,9875.500
19 mar 202459,4560,6959,4560,0360,03262.800
18 mar 202460,8661,6359,4159,5959,59244.800
15 mar 202462,0662,4560,6860,8560,85290.300
14 mar 202462,7562,8461,6561,8161,81252.200
13 mar 202463,6663,6661,7662,5562,55301.500
12 mar 202464,3464,3463,3163,6163,6164.600
11 mar 202464,1264,9263,7664,0364,03151.800
08 mar 202464,0364,9963,6063,9663,9684.900
07 mar 202463,8564,6863,8563,9963,9951.700
06 mar 202465,6965,9562,9763,4463,4485.000
05 mar 202466,3266,3264,0165,2465,2455.500
04 mar 202466,0566,8365,8666,3366,33116.400
01 mar 202465,9266,2765,0165,9465,9477.100
29 feb 202463,5265,8163,5265,5565,55129.500
28 feb 202463,8866,0462,1662,8162,81118.100
27 feb 202461,2962,3461,0962,1662,1695.200
26 feb 202461,9462,6861,3461,3561,3550.600
23 feb 202461,2161,9361,1061,8461,8466.700
22 feb 202461,3061,7260,7461,2761,2783.300
21 feb 202461,0361,2460,5461,0861,0871.800
20 feb 202462,6062,7760,9461,0361,0360.400
16 feb 202462,3562,9461,7062,5962,5981.800
15 feb 202460,4361,8860,4361,8861,8839.200
14 feb 202459,9160,8359,3860,6660,6683.800
13 feb 202460,4261,3158,8659,2259,2264.600
12 feb 202460,0061,5560,0061,1961,1956.700
09 feb 202459,3660,4659,3660,1760,1797.500
08 feb 202459,8259,8259,1759,3959,3960.300
07 feb 202459,6259,8559,0859,2459,2485.200
06 feb 202458,9559,5158,5359,4259,4262.800
05 feb 202459,6659,8958,8458,9858,9889.000
02 feb 202461,2361,2359,4559,8559,8597.200
01 feb 202461,3361,3360,4761,1361,1368.400
31 ene 202461,3561,8461,0861,0961,0986.500
30 ene 202461,1061,7761,1061,5761,5764.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...