Mercados españoles cerrados

First Watch Restaurant Group, Inc. (FWRG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,19-0,24 (-1,24%)
A partir del 02:42PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202419,6119,6518,9619,1919,19464.111
14 may 202419,7820,1319,4019,4319,43675.900
13 may 202421,0121,1019,6119,6819,68800.500
10 may 202421,2921,4820,7920,9420,94753.800
09 may 202421,6921,7321,0821,3321,33678.600
08 may 202421,1921,9220,8721,8521,851.074.000
07 may 202424,2724,3920,8521,5121,512.702.900
06 may 202425,2625,6324,5625,1325,13965.700
03 may 202425,5425,8524,9925,0525,05519.600
02 may 202425,2525,7224,7625,2825,28491.500
01 may 202425,3525,5524,6124,9724,97674.200
30 abr 202425,5025,9824,8725,5225,52765.700
29 abr 202423,8024,8223,8024,7724,77617.500
26 abr 202423,6424,3723,5623,6523,65397.400
25 abr 202422,8023,9522,4123,6323,63567.000
24 abr 202422,6723,2022,6323,0023,00544.100
23 abr 202422,3522,8822,3522,7522,75299.400
22 abr 202422,3922,6421,8522,2822,28386.500
19 abr 202422,0822,3821,8122,3022,30756.200
18 abr 202422,0822,3421,9022,2022,20391.400
17 abr 202422,2222,2621,8122,0522,05302.500
16 abr 202422,7222,7222,1422,1422,14315.800
15 abr 202422,5822,9722,5622,6622,66514.900
12 abr 202423,1623,1622,5722,5722,57249.100
11 abr 202423,0523,2622,7223,2523,25268.600
10 abr 202422,6323,1022,3223,0023,00437.000
09 abr 202423,2523,5123,0223,1523,15387.800
08 abr 202422,7623,2622,6223,1823,18375.300
05 abr 202422,8023,2022,6922,7622,76634.400
04 abr 202423,7923,9722,8022,9222,92475.600
03 abr 202423,4323,6923,3323,5923,59442.500
02 abr 202425,3325,3723,2523,4323,431.510.100
01 abr 202424,8725,5324,5625,4025,40842.100
28 mar 202424,3524,9524,2824,6224,62540.100
27 mar 202424,2724,6624,0324,3524,35893.700
26 mar 202424,2824,3924,0924,1324,13267.000
25 mar 202424,1924,4024,0024,0924,09424.200
22 mar 202424,5724,6024,0924,2424,24383.200
21 mar 202424,3024,7123,9024,4724,47414.300
20 mar 202423,9524,5123,8124,3324,33466.800
19 mar 202423,6624,0023,4923,9023,90429.300
18 mar 202424,5424,5423,6123,6323,63587.000
15 mar 202424,1224,5623,9424,5424,54749.300
14 mar 202424,0924,5623,9124,2124,21758.500
13 mar 202424,5824,7224,1224,2224,22375.000
12 mar 202424,4324,6924,0924,5824,581.138.100
11 mar 202425,0425,0424,0124,6424,64799.100
08 mar 202424,1925,7924,1525,0025,001.979.000
07 mar 202424,6825,3224,2524,7924,79825.900
06 mar 202424,1725,6724,0924,4924,49730.100
05 mar 202424,8525,7524,5124,5824,581.527.200
04 mar 202425,6025,8825,1125,4625,46618.200
01 mar 202425,3425,5924,9625,3725,37381.300
29 feb 202425,5225,7325,0425,0525,05277.800
28 feb 202424,9325,4524,8525,1925,19275.000
27 feb 202424,7825,2424,6625,1125,11543.600
26 feb 202423,9324,7823,9324,6624,66500.000
23 feb 202423,9524,3323,8524,0324,03186.700
22 feb 202423,9024,2423,8523,9823,98315.000
21 feb 202424,3924,4523,6323,9023,90479.300
20 feb 202424,3524,5824,0924,3724,37223.000
16 feb 202424,0824,7024,0724,4224,42231.600
15 feb 202423,9324,3223,8424,1524,15260.600
14 feb 202423,3723,9123,2923,7923,79248.800
13 feb 202423,4223,4622,9923,3023,30610.600
12 feb 202423,6724,1623,4223,9823,98413.700
09 feb 202422,9723,4122,7623,3823,38341.100
08 feb 202421,6822,9521,6822,8822,88285.600
07 feb 202421,8922,0621,5121,6521,65238.200
06 feb 202421,5021,8121,3921,7821,78224.800
05 feb 202421,5821,6521,3421,4321,43209.900
02 feb 202422,0322,1021,7221,8121,81215.900
01 feb 202421,5722,1921,5722,1622,16244.700
31 ene 202421,7022,0321,4321,4621,46390.800
30 ene 202421,4421,7121,2721,7021,70191.500
29 ene 202421,0721,6820,9621,5821,58250.700
26 ene 202421,0121,0620,7220,9920,99324.600
25 ene 202421,5821,6120,6020,8420,84223.200
24 ene 202421,2921,4720,9721,2921,29503.000
23 ene 202420,9021,3720,8621,1021,10507.300
22 ene 202420,2120,7820,1120,7620,76348.500
19 ene 202419,6420,0419,2720,0320,03245.600
18 ene 202419,5419,6619,2519,5319,53303.100
17 ene 202419,0719,5619,0719,5019,50188.100
16 ene 202419,3419,4319,1919,3119,31195.900
12 ene 202419,6519,6519,3819,5119,51222.500
11 ene 202419,4319,7219,0719,4919,49339.500
10 ene 202419,1919,5719,0319,5019,50451.800
09 ene 202419,0119,1118,6818,9618,96320.500
08 ene 202418,9419,3718,8219,1719,17563.500
05 ene 202418,6218,8018,4518,6518,65348.500
04 ene 202418,5518,8118,1218,6618,66415.200
03 ene 202419,7119,8219,1519,2119,21539.900
02 ene 202419,8819,9919,5319,6219,62327.600
29 dic 202319,9820,2219,8320,1020,10279.400
28 dic 202320,5420,6620,0120,0320,03447.600
27 dic 202320,8720,9520,4620,5220,52250.600
26 dic 202320,5120,9320,3520,9220,92209.400
22 dic 202320,3820,5020,0220,4520,45220.100
21 dic 202319,9520,2919,8520,2820,28235.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...