Mercados españoles cerrados

Enphys Acquisition Corp. (NFYS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,95+0,02 (+0,18%)
Al cierre: 09:46AM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202410,9510,9510,9510,9510,951000
13 jun 202410,9310,9310,9310,9310,93300
12 jun 202410,9310,9410,9310,9410,94324.500
11 jun 202410,9210,9210,9210,9210,92-
10 jun 202410,9210,9510,9210,9210,923800
07 jun 202410,9310,9410,9210,9210,921700
06 jun 202410,9410,9410,9410,9410,94-
05 jun 202410,9410,9410,9410,9410,9475.400
04 jun 202410,9210,9310,9210,9310,93200
03 jun 202410,9210,9210,9210,9210,92-
31 may 202410,9210,9210,9210,9210,921400
30 may 202410,9110,9210,9110,9210,92527.500
29 may 202410,9110,9110,9110,9110,91-
28 may 202410,9110,9110,9110,9110,91-
24 may 202410,9110,9110,9110,9110,91800
23 may 202410,9310,9410,9310,9410,94300
22 may 202410,9310,9310,9310,9310,93300
21 may 202410,9010,9010,9010,9010,90-
20 may 202410,9010,9010,9010,9010,90-
17 may 202410,9010,9010,9010,9010,90100
16 may 202410,9010,9010,9010,9010,90-
15 may 202410,9010,9010,9010,9010,9051.100
14 may 202410,8910,8910,8910,8910,89-
13 may 202410,8910,8910,8910,8910,89-
10 may 202410,8910,9010,8910,8910,89100.300
09 may 202410,8910,9010,8410,8410,84512.700
08 may 202410,9010,9010,9010,9010,904400
07 may 202410,9010,9010,9010,9010,90800
06 may 202410,9010,9010,8910,8910,8911.100
03 may 202410,8910,8910,8910,8910,89-
02 may 202410,8910,8910,8910,8910,89-
01 may 202410,8910,8910,8910,8910,89300
30 abr 202410,9111,0410,9111,0411,04700
29 abr 202410,8710,8710,8710,8710,87-
26 abr 202410,8710,8710,8710,8710,87-
25 abr 202410,8710,8710,8710,8710,871800
24 abr 202410,8610,8810,8610,8810,88202.500
23 abr 202410,8710,8710,8710,8710,875500
22 abr 202410,8610,8610,8510,8610,864500
19 abr 202410,8610,8610,8610,8610,86-
18 abr 202410,8610,8610,8610,8610,862800
17 abr 202410,8510,8510,8510,8510,85-
16 abr 202410,8510,8510,8510,8510,851400
15 abr 202410,8310,8510,8310,8510,8511.000
12 abr 202410,8310,8310,8310,8310,83-
11 abr 202410,8310,8310,8310,8310,83100
10 abr 202410,8810,8810,8810,8810,88-
09 abr 202410,8810,8810,8810,8810,88100
08 abr 202410,8810,8810,8310,8510,858600
05 abr 202410,8010,8010,8010,8010,80-
04 abr 202410,8010,8010,8010,8010,80300
03 abr 202410,8310,8310,8310,8310,83300
02 abr 202410,8810,8810,8310,8310,83700
01 abr 202410,8110,8310,8110,8310,83300
28 mar 202410,8210,8210,8210,8210,82100.100
27 mar 202410,8210,8210,8210,8210,82-
26 mar 202410,8210,8210,8210,8210,82300
25 mar 202410,8510,8510,8110,8210,825000
22 mar 202410,8210,8210,8210,8210,821600
21 mar 202410,8110,8110,8110,8110,81-
20 mar 202410,8110,8110,8110,8110,81400
19 mar 202410,8010,8010,7910,7910,792500
18 mar 202410,7910,8110,7910,8110,813600
15 mar 202410,7910,8010,7910,8010,8015.400
14 mar 202410,7910,7910,7910,7910,79-
13 mar 202410,7910,7910,7910,7910,7911.700
12 mar 202410,7810,7810,7810,7810,787900
11 mar 202410,7610,7610,7610,7610,76-
08 mar 202410,7610,7610,7610,7610,76-
07 mar 202410,7610,7610,7610,7610,76-
06 mar 202410,7610,7610,7610,7610,76-
05 mar 202410,7610,7610,7610,7610,76-
04 mar 202410,7610,7610,7610,7610,76200
01 mar 202410,7610,7610,7610,7610,7675.000
29 feb 202410,7610,7610,7610,7610,76-
28 feb 202410,7710,7710,7610,7610,7613.400
27 feb 202410,8610,8610,7710,7710,77184.200
26 feb 202410,7610,7610,7610,7610,76424.000
23 feb 202410,7510,7510,7510,7510,75-
22 feb 202410,7510,7510,7510,7510,75-
21 feb 202410,7510,7510,7510,7510,751000
20 feb 202410,7410,7410,7410,7410,741000
16 feb 202410,7510,7510,7510,7510,75201.900
15 feb 202410,7510,7510,7510,7510,75-
14 feb 202410,7510,7510,7510,7510,75-
13 feb 202410,7510,7510,7510,7510,75-
12 feb 202410,7510,7610,7510,7510,7542.800
09 feb 202410,8610,8610,8610,8610,86100
08 feb 202410,8810,8910,6910,7910,791500
07 feb 202410,7510,7510,6910,6910,69400
06 feb 202410,7510,7510,7410,7510,751100
05 feb 202410,6910,6910,6910,6910,691000
02 feb 202410,7210,7210,7210,7210,72-
01 feb 202410,5910,7210,5910,7210,72300
31 ene 202410,7010,7010,6910,6910,695500
30 ene 202410,7210,7210,7010,7010,70500.100
29 ene 202410,7010,7110,6910,7110,7189.400
26 ene 202410,7110,7110,7010,7010,70400
25 ene 202410,7210,7210,7010,7010,708900
24 ene 202410,7010,7110,6910,7010,7077.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...