Mercados españoles abiertos en 43 mins

Formula One Group (FWONK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,51+0,47 (+0,65%)
Al cierre: 04:00PM EDT
72,51 0,00 (0,00%)
Después del cierre: 04:15PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202472,2072,8471,9672,5172,511.946.200
26 jun 202472,0072,2971,0772,0472,04898.800
25 jun 202471,9673,0771,5372,8672,861.221.400
24 jun 202471,8572,2771,2772,0272,021.156.300
21 jun 202472,1672,3271,2571,9071,901.062.200
20 jun 202472,0472,7471,9072,3872,38818.200
18 jun 202472,4572,7471,7072,6772,67885.900
17 jun 202472,4672,9671,9272,6772,671.001.600
14 jun 202471,4672,5171,2872,4372,43502.300
13 jun 202471,3172,0671,0471,6271,62626.500
12 jun 202471,9872,5571,1571,5371,53807.400
11 jun 202472,3273,3171,3971,7371,731.633.000
10 jun 202472,2173,0971,4872,2172,211.488.100
07 jun 202471,2672,9570,8771,8971,89901.900
06 jun 202472,4973,4471,3471,4171,411.382.900
05 jun 202474,4174,6473,3673,9573,95674.000
04 jun 202476,0576,0573,2274,5274,521.530.300
03 jun 202474,5076,3374,4375,5575,551.724.500
31 may 202473,7375,3273,3574,1474,144.957.300
30 may 202473,7274,6373,1873,8573,851.593.100
29 may 202471,9773,1871,6273,1373,131.376.000
28 may 202470,8273,0070,4272,3172,311.084.500
24 may 202471,0371,9171,0371,2071,20496.400
23 may 202471,4571,4570,4370,7370,73796.100
22 may 202472,4673,0871,3371,4371,431.043.700
21 may 202472,1072,4571,7172,3572,351.031.900
20 may 202471,9572,3871,7872,0872,08913.700
17 may 202471,4672,2371,1471,8671,861.397.100
16 may 202469,8772,0469,8771,5771,571.874.400
15 may 202469,9070,5769,6470,0870,081.418.700
14 may 202469,1670,0969,0970,0370,03744.800
13 may 202470,1670,1768,4368,9568,951.302.600
10 may 202470,7771,8169,9770,0170,011.291.200
09 may 202472,7473,0070,1771,1571,151.230.500
08 may 202473,0076,2571,9772,0772,073.053.600
07 may 202470,2572,0970,0272,0672,061.611.800
06 may 202470,5671,2870,0070,4670,462.516.900
03 may 202471,4872,4270,4770,5570,55761.500
02 may 202470,8571,1370,0470,8870,88957.600
01 may 202470,0171,0569,5070,3370,33895.600
30 abr 202469,3270,6969,0369,9769,971.002.000
29 abr 202469,1069,9468,9669,8369,83714.000
26 abr 202468,9569,6968,9569,4369,43751.700
25 abr 202468,4369,1968,1868,9368,93794.700
24 abr 202469,2369,6168,3469,1569,15744.800
23 abr 202469,0269,7568,9369,6869,681.128.600
22 abr 202468,5069,0067,6968,8768,87591.300
19 abr 202466,9368,4266,9068,1068,10726.500
18 abr 202467,3368,0066,9767,2167,21596.500
17 abr 202468,5368,5367,2267,2867,28721.200
16 abr 202467,9068,1566,8067,6667,66555.900
15 abr 202467,8869,0167,6067,9067,901.404.500
12 abr 202468,7169,0666,3667,2367,23856.300
11 abr 202467,1968,8167,0868,7368,732.007.800
10 abr 202467,7868,5666,8466,9366,93650.400
09 abr 202468,5768,6967,9068,1568,15742.800
08 abr 202468,5069,4468,0268,3168,311.448.100
05 abr 202467,5168,7066,9368,4968,491.049.100
04 abr 202467,1667,7766,8567,2567,25716.600
03 abr 202465,9167,1465,8967,0467,04970.600
02 abr 202465,1066,8164,3766,1766,171.405.000
01 abr 202466,0866,1064,7665,5465,541.814.500
28 mar 202466,9267,1565,4365,6065,602.029.800
27 mar 202467,6068,7066,8466,9566,951.534.100
26 mar 202467,5668,3367,0867,7967,79551.400
25 mar 202467,4067,8166,9667,0867,08605.600
22 mar 202467,3267,3266,3967,2467,24718.400
21 mar 202468,1569,9367,0967,4067,401.070.300
20 mar 202468,5969,4067,9368,0268,02770.600
19 mar 202467,7668,7467,4168,5768,571.173.700
18 mar 202469,3169,6067,7267,7567,751.436.400
15 mar 202470,0270,3468,9669,1169,11989.900
14 mar 202469,7770,0469,3469,9769,97802.100
13 mar 202470,5470,8868,2570,0470,041.669.100
12 mar 202471,4671,6070,3670,7570,751.276.400
11 mar 202471,5072,4270,8971,2771,271.360.000
08 mar 202470,9972,0870,7171,3171,31819.100
07 mar 202470,6771,4170,4071,0171,01599.300
06 mar 202472,0972,8669,3970,1670,161.688.200
05 mar 202472,3472,9470,4372,0572,051.355.300
04 mar 202472,8173,9072,4072,8972,891.466.400
01 mar 202472,9673,7072,0473,3073,301.534.800
29 feb 202470,4373,0870,4372,7672,762.201.000
28 feb 202469,9373,4469,6869,8969,892.071.700
27 feb 202468,3769,2067,8968,8868,881.593.000
26 feb 202468,5169,6568,1868,2268,221.313.900
23 feb 202468,1368,8667,7468,7568,75772.500
22 feb 202467,6468,7067,4568,2568,25825.500
21 feb 202466,8067,8566,6867,4567,45998.200
20 feb 202468,8869,4767,3167,3567,351.052.700
16 feb 202468,2369,4768,0069,1869,18875.400
15 feb 202466,8268,5766,8268,5068,50856.000
14 feb 202465,9467,2465,5266,7966,791.458.800
13 feb 202467,2967,3265,1665,7565,751.336.800
12 feb 202466,4468,2566,3067,9367,931.345.700
09 feb 202466,1766,8865,9366,6166,611.168.300
08 feb 202466,1866,3765,6166,0266,021.339.000
07 feb 202466,0566,4165,4066,0066,001.432.800
06 feb 202465,5066,1864,8066,1066,101.090.200
05 feb 202466,3366,5065,1865,3065,30559.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...