Mercados españoles cerrados
S&P 500
5.497,94 +22,85 (+0,42%) Nasdaq
18.005,94 +126,64 (+0,71%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0746 +0,0003 (+0,03%) Petróleo Brent
86,34 -0,26 (-0,30%) Bitcoin EUR
57.959,54 -1.236,03 (-2,09%)
Frontier Group Holdings, Inc. (ULCC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:00PM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 4,8100 | 4,9100 | 4,6700 | 4,7350 | 4,7350 | 934.301 |
| 01 jul 2024 | 4,8900 | 4,9600 | 4,6450 | 4,7700 | 4,7700 | 1.841.700 |
| 28 jun 2024 | 4,8000 | 4,9500 | 4,7400 | 4,9300 | 4,9300 | 2.106.500 |
| 27 jun 2024 | 4,7000 | 4,8500 | 4,6200 | 4,7900 | 4,7900 | 1.666.500 |
| 26 jun 2024 | 4,6700 | 4,7150 | 4,5100 | 4,7000 | 4,7000 | 1.714.800 |
| 25 jun 2024 | 5,1400 | 5,1400 | 4,6850 | 4,7400 | 4,7400 | 2.145.600 |
| 24 jun 2024 | 5,1400 | 5,2500 | 5,0900 | 5,1500 | 5,1500 | 2.190.000 |
| 21 jun 2024 | 5,1400 | 5,2200 | 5,1100 | 5,1600 | 5,1600 | 1.403.000 |
| 20 jun 2024 | 5,3000 | 5,4200 | 5,1600 | 5,1600 | 5,1600 | 1.292.100 |
| 18 jun 2024 | 5,4100 | 5,5100 | 5,3200 | 5,3200 | 5,3200 | 1.298.600 |
| 17 jun 2024 | 5,1700 | 5,4500 | 5,1200 | 5,4100 | 5,4100 | 1.788.500 |
| 14 jun 2024 | 5,1800 | 5,2400 | 5,0500 | 5,1800 | 5,1800 | 3.853.500 |
| 13 jun 2024 | 5,3300 | 5,3350 | 5,1850 | 5,2900 | 5,2900 | 1.457.500 |
| 12 jun 2024 | 5,4300 | 5,5600 | 5,3300 | 5,3300 | 5,3300 | 1.059.200 |
| 11 jun 2024 | 5,4400 | 5,4400 | 5,2600 | 5,2600 | 5,2600 | 779.300 |
| 10 jun 2024 | 5,3600 | 5,4600 | 5,3100 | 5,4400 | 5,4400 | 1.040.800 |
| 07 jun 2024 | 5,3400 | 5,8590 | 5,3200 | 5,4100 | 5,4100 | 3.116.100 |
| 06 jun 2024 | 5,4900 | 5,5300 | 5,3850 | 5,4300 | 5,4300 | 732.200 |
| 05 jun 2024 | 5,4900 | 5,5300 | 5,4100 | 5,5100 | 5,5100 | 1.128.200 |
| 04 jun 2024 | 5,4100 | 5,5800 | 5,3800 | 5,4400 | 5,4400 | 1.091.300 |
| 03 jun 2024 | 5,5200 | 5,6000 | 5,2600 | 5,4500 | 5,4500 | 1.633.700 |
| 31 may 2024 | 5,3000 | 5,4900 | 5,2730 | 5,4700 | 5,4700 | 1.465.200 |
| 30 may 2024 | 5,2500 | 5,3000 | 5,1450 | 5,2400 | 5,2400 | 1.454.700 |
| 29 may 2024 | 5,1500 | 5,2800 | 5,0830 | 5,2600 | 5,2600 | 1.887.600 |
| 28 may 2024 | 5,4400 | 5,5500 | 5,1300 | 5,3200 | 5,3200 | 2.411.200 |
| 24 may 2024 | 5,6800 | 5,7400 | 5,5600 | 5,7100 | 5,7100 | 985.100 |
| 23 may 2024 | 5,7400 | 5,7400 | 5,4950 | 5,6100 | 5,6100 | 1.243.100 |
| 22 may 2024 | 5,6400 | 5,8000 | 5,5750 | 5,7000 | 5,7000 | 1.198.400 |
| 21 may 2024 | 6,0300 | 6,0300 | 5,6400 | 5,6500 | 5,6500 | 1.694.400 |
| 20 may 2024 | 5,8600 | 6,1300 | 5,7950 | 6,1000 | 6,1000 | 1.916.400 |
| 17 may 2024 | 6,0900 | 6,1000 | 5,8800 | 5,9200 | 5,9200 | 1.689.700 |
| 16 may 2024 | 6,1100 | 6,2050 | 5,9650 | 6,0300 | 6,0300 | 1.407.000 |
| 15 may 2024 | 6,3200 | 6,3500 | 6,0500 | 6,1000 | 6,1000 | 863.100 |
| 14 may 2024 | 6,2500 | 6,4800 | 6,2300 | 6,2500 | 6,2500 | 1.078.000 |
| 13 may 2024 | 5,9400 | 6,2400 | 5,9200 | 6,0900 | 6,0900 | 1.755.400 |
| 10 may 2024 | 5,9400 | 5,9600 | 5,8400 | 5,8900 | 5,8900 | 993.000 |
| 09 may 2024 | 6,0000 | 6,0800 | 5,8500 | 5,9300 | 5,9300 | 1.272.400 |
| 08 may 2024 | 5,9100 | 6,0900 | 5,7950 | 6,0200 | 6,0200 | 1.696.200 |
| 07 may 2024 | 6,1000 | 6,1000 | 5,9450 | 6,0000 | 6,0000 | 1.077.500 |
| 06 may 2024 | 5,8400 | 6,1100 | 5,6700 | 6,1000 | 6,1000 | 1.993.700 |
| 03 may 2024 | 5,9500 | 6,0900 | 5,7450 | 5,7600 | 5,7600 | 2.174.000 |
| 02 may 2024 | 6,6400 | 6,6500 | 5,7500 | 5,9400 | 5,9400 | 2.711.400 |
| 01 may 2024 | 6,0200 | 6,0700 | 5,8000 | 5,8400 | 5,8400 | 2.179.900 |
| 30 abr 2024 | 6,0600 | 6,1700 | 5,9800 | 6,0400 | 6,0400 | 1.353.500 |
| 29 abr 2024 | 6,1400 | 6,2510 | 6,0350 | 6,2100 | 6,2100 | 1.765.900 |
| 26 abr 2024 | 6,2500 | 6,2800 | 6,0200 | 6,1200 | 6,1200 | 1.376.800 |
| 25 abr 2024 | 6,1900 | 6,2600 | 5,9600 | 6,2500 | 6,2500 | 1.508.900 |
| 24 abr 2024 | 6,6900 | 6,6900 | 6,3200 | 6,3600 | 6,3600 | 1.657.400 |
| 23 abr 2024 | 6,9000 | 6,9500 | 6,7000 | 6,7200 | 6,7200 | 1.569.500 |
| 22 abr 2024 | 7,0000 | 7,1150 | 6,6950 | 7,1100 | 7,1100 | 1.933.200 |
| 19 abr 2024 | 6,9000 | 7,1100 | 6,9000 | 6,9600 | 6,9600 | 1.107.500 |
| 18 abr 2024 | 6,9500 | 7,2100 | 6,9400 | 7,0100 | 7,0100 | 1.618.000 |
| 17 abr 2024 | 6,6900 | 7,0000 | 6,6900 | 6,9000 | 6,9000 | 1.365.000 |
| 16 abr 2024 | 6,6700 | 6,6700 | 6,3600 | 6,5000 | 6,5000 | 1.373.700 |
| 15 abr 2024 | 6,7200 | 6,8900 | 6,6250 | 6,7600 | 6,7600 | 1.285.000 |
| 12 abr 2024 | 6,9400 | 6,9600 | 6,6000 | 6,7200 | 6,7200 | 1.520.500 |
| 11 abr 2024 | 6,8800 | 7,1600 | 6,7300 | 7,0800 | 7,0800 | 1.415.300 |
| 10 abr 2024 | 7,2400 | 7,4300 | 6,9100 | 6,9400 | 6,9400 | 1.740.000 |
| 09 abr 2024 | 7,4700 | 7,4800 | 7,2850 | 7,3500 | 7,3500 | 1.118.300 |
| 08 abr 2024 | 7,2100 | 7,5200 | 7,1800 | 7,3800 | 7,3800 | 1.255.900 |
| 05 abr 2024 | 7,1800 | 7,2500 | 7,0150 | 7,1300 | 7,1300 | 966.000 |
| 04 abr 2024 | 7,3000 | 7,5900 | 7,1400 | 7,1700 | 7,1700 | 1.800.900 |
| 03 abr 2024 | 7,3700 | 7,4300 | 7,0500 | 7,1500 | 7,1500 | 1.568.600 |
| 02 abr 2024 | 7,0600 | 7,5300 | 7,0100 | 7,4700 | 7,4700 | 1.961.000 |
| 01 abr 2024 | 8,2200 | 8,2200 | 7,1500 | 7,1900 | 7,1900 | 2.892.200 |
| 28 mar 2024 | 7,9800 | 8,2900 | 7,9800 | 8,1100 | 8,1100 | 1.592.700 |
| 27 mar 2024 | 7,6900 | 7,9600 | 7,5700 | 7,9600 | 7,9600 | 1.097.100 |
| 26 mar 2024 | 7,7000 | 7,8750 | 7,5500 | 7,6400 | 7,6400 | 1.536.900 |
| 25 mar 2024 | 6,9700 | 7,9000 | 6,9600 | 7,6600 | 7,6600 | 2.999.700 |
| 22 mar 2024 | 7,1900 | 7,2300 | 6,9300 | 6,9400 | 6,9400 | 1.117.300 |
| 21 mar 2024 | 7,2500 | 7,2800 | 7,0200 | 7,2200 | 7,2200 | 1.182.800 |
| 20 mar 2024 | 6,8900 | 7,2950 | 6,7200 | 7,2200 | 7,2200 | 1.199.700 |
| 19 mar 2024 | 7,1600 | 7,3200 | 6,9500 | 7,0000 | 7,0000 | 1.480.300 |
| 18 mar 2024 | 7,4200 | 7,4360 | 7,2300 | 7,2800 | 7,2800 | 1.209.300 |
| 15 mar 2024 | 7,4000 | 7,6000 | 7,3050 | 7,4500 | 7,4500 | 1.610.900 |
| 14 mar 2024 | 7,5900 | 7,6900 | 7,2500 | 7,4000 | 7,4000 | 1.150.400 |
| 13 mar 2024 | 7,4100 | 7,7550 | 7,3700 | 7,6100 | 7,6100 | 1.342.100 |
| 12 mar 2024 | 7,2700 | 7,5100 | 7,1000 | 7,5000 | 7,5000 | 1.796.700 |
| 11 mar 2024 | 7,4000 | 7,6150 | 7,2050 | 7,3600 | 7,3600 | 1.910.800 |
| 08 mar 2024 | 7,6000 | 7,7370 | 7,2500 | 7,3800 | 7,3800 | 5.995.200 |
| 07 mar 2024 | 8,1400 | 8,2400 | 7,4900 | 7,5100 | 7,5100 | 2.496.200 |
| 06 mar 2024 | 8,1300 | 8,3300 | 8,0050 | 8,1300 | 8,1300 | 2.637.900 |
| 05 mar 2024 | 7,4500 | 7,9900 | 7,4300 | 7,9700 | 7,9700 | 3.099.900 |
| 04 mar 2024 | 6,9000 | 7,7200 | 6,9000 | 7,6500 | 7,6500 | 3.658.100 |
| 01 mar 2024 | 6,9700 | 6,9700 | 6,7580 | 6,8900 | 6,8900 | 1.252.900 |
| 29 feb 2024 | 7,0600 | 7,1800 | 6,8200 | 6,9400 | 6,9400 | 1.490.500 |
| 28 feb 2024 | 7,0100 | 7,1750 | 6,9300 | 7,0400 | 7,0400 | 1.196.900 |
| 27 feb 2024 | 7,2080 | 7,2900 | 7,0600 | 7,1500 | 7,1500 | 1.366.900 |
| 26 feb 2024 | 7,0900 | 7,2600 | 6,9850 | 7,0400 | 7,0400 | 1.443.800 |
| 23 feb 2024 | 7,2100 | 7,2100 | 6,9600 | 7,1000 | 7,1000 | 1.520.600 |
| 22 feb 2024 | 7,3300 | 7,5400 | 7,2480 | 7,2600 | 7,2600 | 2.164.000 |
| 21 feb 2024 | 7,5900 | 7,6250 | 7,2400 | 7,3000 | 7,3000 | 1.828.000 |
| 20 feb 2024 | 7,8300 | 8,0300 | 7,4900 | 7,6500 | 7,6500 | 2.088.200 |
| 16 feb 2024 | 7,5220 | 8,0450 | 7,4120 | 7,9800 | 7,9800 | 2.139.000 |
| 15 feb 2024 | 7,7600 | 7,8300 | 7,5400 | 7,7200 | 7,7200 | 1.920.800 |
| 14 feb 2024 | 7,6900 | 7,7600 | 7,5300 | 7,6400 | 7,6400 | 2.601.400 |
| 13 feb 2024 | 7,5700 | 7,7800 | 7,2200 | 7,4800 | 7,4800 | 3.211.500 |
| 12 feb 2024 | 7,5600 | 7,9700 | 7,5450 | 7,8800 | 7,8800 | 2.653.300 |
| 09 feb 2024 | 7,4200 | 7,5800 | 7,2400 | 7,5700 | 7,5700 | 3.065.900 |
| 08 feb 2024 | 6,9500 | 7,3500 | 6,8200 | 7,3200 | 7,3200 | 4.100.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.