Mercados españoles cerrados en 7 hrs 16 min

FreightCar America, Inc. (RAIL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,4700-0,0800 (-2,25%)
Al cierre: 04:00PM EDT
3,6200 +0,15 (+4,32%)
Después del cierre: 06:36PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20243,61003,62003,45003,47003,470020.200
23 abr 20243,58003,67003,53003,55003,55008500
22 abr 20243,59003,67003,54003,58003,580014.700
19 abr 20243,57003,70003,55003,59003,590025.800
18 abr 20243,53003,70003,53003,58003,580035.400
17 abr 20243,67003,67003,57003,57003,570025.500
16 abr 20243,56003,64003,45003,64003,640037.300
15 abr 20243,56003,72003,49003,53003,530046.200
12 abr 20243,82003,88003,56003,66003,660066.600
11 abr 20243,90003,93003,78003,85003,850027.700
10 abr 20243,96003,98003,86003,93003,930026.600
09 abr 20243,93003,99003,87003,94003,940012.900
08 abr 20243,98004,09003,79003,87003,8700135.500
05 abr 20243,98003,99003,92003,97003,970041.400
04 abr 20243,99003,99003,86003,95003,950031.800
03 abr 20243,95004,00003,84003,95003,950050.600
02 abr 20243,84004,00003,77004,00004,000054.400
01 abr 20243,88003,91003,78003,86003,860035.400
28 mar 20243,83003,90003,83003,85003,850011.500
27 mar 20243,90003,90003,84003,89003,890030.900
26 mar 20243,84003,92003,77003,89003,890040.900
25 mar 20243,62003,87003,59003,82003,820077.500
22 mar 20243,84003,84003,70003,75003,750042.600
21 mar 20243,79003,87003,59003,84003,8400143.600
20 mar 20243,59003,84003,59003,70003,7000165.500
19 mar 20243,38003,69003,21003,56003,5600224.200
18 mar 20243,19003,40003,19003,21003,2100110.800
15 mar 20243,17003,22003,12003,21003,210058.600
14 mar 20243,09003,18003,09003,16003,160016.900
13 mar 20243,12003,19003,08003,13003,130042.400
12 mar 20243,09003,16003,08003,08003,080018.000
11 mar 20243,09003,14002,99003,09003,090028.500
08 mar 20243,04003,10003,00003,09003,090069.500
07 mar 20243,00003,16003,00003,08003,080050.700
06 mar 20242,95003,11002,94003,02003,020049.400
05 mar 20242,97003,06002,91003,03003,03007600
04 mar 20243,05003,06002,86002,94002,940035.900
01 mar 20243,09003,09002,98003,00003,000031.800
29 feb 20242,97003,10002,92003,09003,090020.500
28 feb 20242,98003,03002,88003,01003,010021.800
27 feb 20243,02003,07002,98002,99002,99009900
26 feb 20243,08003,08002,98003,07003,07008400
23 feb 20243,12003,12003,05003,10003,100041.900
22 feb 20243,05003,11003,05003,11003,110032.000
21 feb 20243,05003,17003,01003,05003,050041.500
20 feb 20243,02003,06002,95002,95002,950015.300
16 feb 20243,11003,11003,01003,01003,010027.900
15 feb 20243,16003,17003,05003,11003,110018.700
14 feb 20243,13003,15002,97003,12003,120059.800
13 feb 20242,99003,07002,99003,02003,020036.200
12 feb 20242,91003,07002,91002,99002,990049.000
09 feb 20242,81002,93002,80002,93002,930025.500
08 feb 20242,70002,88002,70002,80002,800018.600
07 feb 20242,80002,93002,80002,80002,800012.600
06 feb 20242,73002,95002,73002,83002,830045.900
05 feb 20242,75002,78002,72002,72002,720018.900
02 feb 20242,87002,87002,80002,82002,820017.300
01 feb 20242,91002,92002,85002,92002,920013.900
31 ene 20242,82002,91002,80002,85002,850034.600
30 ene 20242,82002,85002,72002,79002,790036.400
29 ene 20242,78002,91002,75002,79002,7900106.500
26 ene 20242,66002,79002,66002,77002,770013.200
25 ene 20242,61002,73002,60002,69002,690067.300
24 ene 20242,61002,64002,58002,63002,63007500
23 ene 20242,59002,67002,53002,61002,610063.600
22 ene 20242,49002,59002,47002,53002,530015.400
19 ene 20242,50002,54002,46002,51002,510010.500
18 ene 20242,50002,53002,46002,51002,510010.400
17 ene 20242,43002,54002,43002,52002,520010.300
16 ene 20242,50002,54002,48002,48002,480012.700
12 ene 20242,54002,54002,42002,50002,500035.900
11 ene 20242,52002,53002,40002,40002,400039.400
10 ene 20242,58002,58002,53002,55002,550015.400
09 ene 20242,61002,61002,53002,59002,590031.000
08 ene 20242,68002,70002,60002,61002,610010.700
05 ene 20242,77002,77002,62002,65002,650040.800
04 ene 20242,72002,79002,67002,77002,770027.100
03 ene 20242,68002,70002,63002,70002,700019.400
02 ene 20242,68002,75002,68002,69002,690011.700
29 dic 20232,69002,76002,68002,70002,700075.900
28 dic 20232,63002,71002,60002,67002,670059.000
27 dic 20232,54002,67002,51002,67002,670081.000
26 dic 20232,54002,62002,52002,58002,580083.200
22 dic 20232,56002,60002,55002,57002,570081.000
21 dic 20232,57002,58002,52002,54002,540041.700
20 dic 20232,49002,55002,44002,54002,540047.000
19 dic 20232,41002,49002,39002,49002,490032.200
18 dic 20232,43002,46002,37002,42002,420028.900
15 dic 20232,45002,51002,42002,45002,450040.300
14 dic 20232,35002,47002,28002,47002,470087.200
13 dic 20232,29002,40002,28002,35002,350052.700
12 dic 20232,28002,31002,27002,27002,270021.600
11 dic 20232,35002,35002,27002,28002,280045.300
08 dic 20232,33002,36002,31002,36002,360028.000
07 dic 20232,34002,37002,26002,36002,360031.500
06 dic 20232,32002,37002,32002,36002,360024.100
05 dic 20232,29002,34002,25002,30002,300030.700
04 dic 20232,34002,37002,28002,30002,300028.800
01 dic 20232,34002,43002,32002,33002,330030.200
30 nov 20232,32002,39002,32002,34002,340022.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...