Mercados españoles cerrados en 3 hrs 59 min

First Watch Restaurant Group, Inc. (FWRG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,09-0,09 (-0,50%)
Al cierre: 04:00PM EDT
18,09 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202417,8918,2717,7518,0918,09516.400
07 jun 202418,7618,9118,1818,1818,18417.600
06 jun 202419,3119,3118,8218,8818,88421.600
05 jun 202418,8019,3818,7119,2719,27383.100
04 jun 202419,0419,2018,1918,9918,99504.200
03 jun 202419,7019,9819,0319,0919,09504.700
31 may 202419,6019,7019,1819,6819,68391.800
30 may 202419,2919,5418,9419,4519,45369.700
29 may 202419,4119,4419,0119,2019,20345.700
28 may 202419,9420,3319,6219,7419,74756.600
24 may 202419,3919,8219,0519,8019,80520.800
23 may 202419,2719,2818,7819,2519,25464.000
22 may 202419,1919,4518,9919,2719,27601.200
21 may 202419,3219,5219,0219,1719,17664.400
20 may 202418,7719,4018,3719,2919,291.025.400
17 may 202419,4419,5718,8318,9318,93654.900
16 may 202418,7519,7118,7519,2419,24903.000
15 may 202419,6119,7418,9619,1519,15800.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...