Mercados españoles cerrados en 2 hrs 40 min

Frontier Communications Parent, Inc. (FYBR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,29+0,67 (+2,62%)
Al cierre: 04:00PM EDT
26,29 0,00 (0,00%)
Antes de la apertura: 07:00AM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202425,5726,7725,5626,2926,292.269.500
03 may 202425,0027,4124,9125,6225,623.241.000
02 may 202423,7024,0023,2424,0024,001.547.600
01 may 202423,0023,9822,8023,3423,341.494.200
30 abr 202423,2223,7623,1123,1423,141.068.600
29 abr 202423,0823,6523,0823,6023,60983.100
26 abr 202422,5423,3122,2522,9322,93893.800
25 abr 202422,2422,7921,8522,6222,621.248.300
24 abr 202422,7822,9221,8522,8622,861.171.300
23 abr 202421,8823,0821,8422,8722,871.463.200
22 abr 202421,8422,1121,3121,8021,801.304.000
19 abr 202422,7922,7921,5521,7021,702.557.600
18 abr 202422,7523,4722,5422,5722,571.498.800
17 abr 202423,7624,0422,1922,7522,752.092.800
16 abr 202423,6724,0623,0323,6823,681.606.600
15 abr 202424,9224,9323,5223,7123,711.978.900
12 abr 202424,3024,3023,8223,8723,87909.800
11 abr 202423,7624,4223,1624,4024,40917.300
10 abr 202423,5023,5222,7123,5123,512.085.600
09 abr 202423,7824,2623,2324,1124,111.207.700
08 abr 202423,1123,4722,7223,1323,13978.600
05 abr 202423,0923,4922,6222,7422,741.381.900
04 abr 202424,4324,8023,1523,3023,301.671.700
03 abr 202423,1124,2923,0624,2224,221.140.300
02 abr 202423,6723,8923,1623,1723,171.343.800
01 abr 202424,5924,5923,8323,9323,931.289.700
28 mar 202424,6124,8224,2524,5024,50959.700
27 mar 202423,9724,6623,7724,6424,641.088.700
26 mar 202423,8224,0223,7023,7423,74745.400
25 mar 202423,4623,7623,4523,7523,75607.000
22 mar 202424,0024,1023,0823,3623,362.248.300
21 mar 202423,6724,3223,5023,9923,991.270.700
20 mar 202423,6523,7622,5523,5123,512.329.900
19 mar 202423,4923,9723,2823,6623,662.671.100
18 mar 202423,8924,4423,5623,5823,581.158.200
15 mar 202423,3424,2023,3423,8023,803.380.800
14 mar 202424,2124,2723,4023,5323,531.736.000
13 mar 202424,5824,9624,2224,3124,311.125.500
12 mar 202425,2625,2724,3824,5624,561.379.900
11 mar 202424,5125,3924,3825,0125,011.652.800
08 mar 202424,1024,9824,1024,5824,581.539.700
07 mar 202424,1124,5523,8823,9923,991.654.900
06 mar 202423,8424,0123,4823,9723,971.171.500
05 mar 202423,4223,8323,2723,6223,621.547.600
04 mar 202423,7623,7823,1723,5023,501.443.100
01 mar 202423,7324,3823,4323,8223,821.366.500
29 feb 202423,9624,0223,5623,6823,681.457.100
28 feb 202423,8124,2923,5023,8123,811.337.700
27 feb 202424,5324,7823,5123,9423,941.632.300
26 feb 202422,4124,9222,3924,2424,245.774.000
23 feb 202422,7422,7420,5122,1322,135.878.200
22 feb 202421,6322,0121,3321,6321,632.549.900
21 feb 202421,5921,6621,3221,5821,581.098.300
20 feb 202421,9822,3821,5121,5921,591.719.100
16 feb 202422,2822,5521,9122,1922,191.174.500
15 feb 202422,3922,8322,3222,6622,661.018.600
14 feb 202422,5422,6722,1822,2122,211.108.000
13 feb 202422,2522,9522,0322,2422,241.974.300
12 feb 202422,6823,3022,6523,2323,231.876.500
09 feb 202422,7123,4722,5222,5822,582.821.000
08 feb 202423,5923,5922,8422,8922,891.461.000
07 feb 202424,0324,0823,5123,8023,801.303.600
06 feb 202424,0324,3123,9524,1424,141.675.800
05 feb 202423,7024,8123,7024,1424,141.671.400
02 feb 202424,1624,4023,7024,1124,111.098.200
01 feb 202425,2425,2424,2724,6924,69976.600
31 ene 202425,1025,5024,6124,6324,63991.500
30 ene 202425,1425,6425,1425,3925,39951.700
29 ene 202424,7025,5824,3325,3425,341.437.200
26 ene 202424,2225,1024,2224,8024,801.798.200
25 ene 202424,0024,5823,8424,5824,581.367.100
24 ene 202424,4524,4523,5823,7723,771.108.700
23 ene 202424,4824,7723,5524,0524,051.343.900
22 ene 202422,8324,0422,4923,9523,952.429.700
19 ene 202421,9922,5021,6622,4822,481.360.500
18 ene 202422,0322,0921,7222,0722,071.745.400
17 ene 202422,0522,4221,6821,8921,892.353.600
16 ene 202422,3422,9222,0522,5322,531.794.700
12 ene 202422,6923,5522,4922,9222,921.926.600
11 ene 202423,8124,0222,3322,4022,402.585.800
10 ene 202424,0424,0723,4023,9423,941.578.200
09 ene 202424,3724,7423,9724,1624,161.389.900
08 ene 202424,4524,6723,8324,6624,661.309.100
05 ene 202423,9325,1923,8724,6724,672.639.100
04 ene 202424,9124,9123,9824,1724,172.190.400
03 ene 202425,2225,5724,4224,4924,492.066.900
02 ene 202425,0025,8924,8925,8225,821.247.800
29 dic 202325,3225,5625,1225,3425,34945.300
28 dic 202324,7925,7324,7925,5225,521.147.000
27 dic 202324,8424,8424,0424,8024,801.038.900
26 dic 202324,4624,9624,3624,7724,771.123.400
22 dic 202324,2024,7423,9024,3424,341.243.800
21 dic 202323,8224,1023,7424,0924,091.190.800
20 dic 202323,3724,1123,3723,4923,491.382.500
19 dic 202324,3524,5723,3923,5623,562.109.500
18 dic 202324,4024,6124,0424,1824,181.511.000
15 dic 202324,8225,0424,0924,7924,793.560.900
14 dic 202324,4225,2824,0024,5524,553.579.700
13 dic 202322,3323,7722,1223,5623,561.721.500
12 dic 202322,9122,9122,1722,3222,321.121.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...