U.S. markets close in 1 hour 23 minutes

Fabrinet (FN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
188.82-2.55 (-1.34%)
A partir del 02:37PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024190.66192.77188.31188.82188.82212,126
27 mar 2024189.56191.53186.21191.37191.37426,800
26 mar 2024193.69194.69186.35186.35186.35522,100
25 mar 2024194.36195.00190.29192.08192.08354,200
22 mar 2024202.06204.72194.75197.14197.14433,400
21 mar 2024200.84207.85199.96206.80206.80595,100
20 mar 2024194.00194.63186.68192.12192.121,062,800
19 mar 2024195.00198.61188.00192.72192.72593,500
18 mar 2024201.69204.23197.40198.40198.40363,700
15 mar 2024195.02200.26193.01200.02200.02637,400
14 mar 2024201.20202.25195.87197.94197.94330,600
13 mar 2024201.19204.59197.89202.15202.15302,500
12 mar 2024203.13203.13198.06201.19201.19329,800
11 mar 2024212.01212.01200.14201.79201.79557,800
08 mar 2024223.42225.51214.28214.58214.58321,600
07 mar 2024225.85226.91219.17220.36220.36403,600
06 mar 2024224.86225.80220.47225.01225.01284,500
05 mar 2024219.22221.93215.96220.62220.62279,700
04 mar 2024219.97225.73219.97221.92221.92314,300
01 mar 2024216.00221.07214.28218.60218.60411,700
29 feb 2024208.01217.12205.01215.57215.57599,800
28 feb 2024200.54207.70200.00203.94203.94321,400
27 feb 2024200.60204.62199.72202.39202.39273,400
26 feb 2024200.00201.69197.28199.73199.73254,100
23 feb 2024201.11201.11191.88199.12199.12444,600
22 feb 2024194.72203.52194.72200.84200.84523,400
21 feb 2024181.94188.75180.41188.39188.39382,300
20 feb 2024192.99195.32182.90183.58183.58624,000
16 feb 2024200.52203.68195.79196.70196.70697,000
15 feb 2024202.12203.51198.72202.15202.15492,200
14 feb 2024198.64203.23195.95202.03202.03360,300
13 feb 2024197.29199.71191.12194.43194.43452,700
12 feb 2024205.92208.45201.56204.72204.72450,600
09 feb 2024197.25205.39194.01204.56204.56496,000
08 feb 2024193.61202.12192.41196.07196.07634,900
07 feb 2024182.19193.10180.53192.33192.331,151,700
06 feb 2024183.89184.00166.53182.43182.432,782,400
05 feb 2024225.00229.02218.29223.60223.60827,300
02 feb 2024220.58224.93218.71223.65223.65315,900
01 feb 2024214.99222.48214.99221.79221.79403,600
31 ene 2024217.04221.20213.41213.51213.51405,500
30 ene 2024214.26220.69213.82219.83219.83453,100
29 ene 2024209.06213.73209.06212.49212.49347,600
26 ene 2024208.71211.27206.25209.03209.03315,400
25 ene 2024210.85211.69207.45209.63209.63389,700
24 ene 2024206.34211.36204.55207.28207.28361,700
23 ene 2024204.59205.31200.87203.27203.27229,100
22 ene 2024204.90207.72202.56203.36203.36421,800
19 ene 2024194.47202.71192.48201.96201.96516,800
18 ene 2024188.69191.38187.83191.37191.37248,000
17 ene 2024186.68187.54183.80186.56186.56244,200
16 ene 2024188.20189.09186.32188.30188.30226,300
12 ene 2024190.59191.34187.20188.80188.80112,700
11 ene 2024186.39189.58182.76188.51188.51212,900
10 ene 2024189.33191.99185.45185.56185.56214,300
09 ene 2024185.57189.22184.33189.20189.20148,200
08 ene 2024183.45189.89183.45188.38188.38197,800
05 ene 2024181.22186.78181.22184.29184.29212,200
04 ene 2024184.26185.96182.58182.59182.59306,800
03 ene 2024186.66190.08185.26185.33185.33233,700
02 ene 2024186.92189.72185.19189.13189.13329,200
29 dic 2023195.18196.05189.51190.33190.33297,000
28 dic 2023196.93198.43196.03196.91196.91187,500
27 dic 2023196.82199.99196.00198.08198.08327,600
26 dic 2023192.71196.44192.24196.30196.30199,400
22 dic 2023192.15193.48190.69191.97191.97204,700
21 dic 2023191.12192.57188.93191.42191.42245,900
20 dic 2023191.09195.23187.69188.26188.26432,100
19 dic 2023193.97196.89189.18191.74191.74517,700
18 dic 2023189.65193.55185.98192.17192.17447,800
15 dic 2023190.00190.00183.75188.53188.53823,100
14 dic 2023179.89187.80179.62186.91186.91563,900
13 dic 2023171.41177.09171.19176.17176.17303,300
12 dic 2023171.39171.86168.51171.49171.49198,600
11 dic 2023166.65172.03166.65170.96170.96275,400
08 dic 2023164.50168.01164.50166.25166.25187,500
07 dic 2023162.15165.54161.20165.11165.11160,000
06 dic 2023166.74168.00161.56162.55162.55357,700
05 dic 2023166.61166.61162.80164.84164.84241,100
04 dic 2023164.40167.07163.67166.98166.98268,700
01 dic 2023161.33166.74161.33165.00165.00248,500
30 nov 2023163.08163.74159.31161.90161.90491,500
29 nov 2023164.89168.19161.19163.00163.00300,300
28 nov 2023164.53166.20162.80164.31164.31198,500
27 nov 2023164.14165.73162.07163.49163.49210,000
24 nov 2023166.87166.87164.21165.08165.0898,000
22 nov 2023167.26169.69164.78165.63165.63220,400
21 nov 2023169.43169.80164.91165.68165.68290,000
20 nov 2023172.00172.31169.86171.18171.18163,400
17 nov 2023170.30172.54169.80171.23171.23239,200
16 nov 2023169.82170.82167.07168.28168.28188,900
15 nov 2023174.74176.87171.20171.26171.26292,200
14 nov 2023174.05176.14172.59174.50174.50264,900
13 nov 2023167.00169.50165.16169.18169.18336,400
10 nov 2023168.58168.58164.57167.64167.64274,200
09 nov 2023171.92172.29166.05167.00167.00270,500
08 nov 2023171.79176.85169.38171.93171.93431,500
07 nov 2023163.15176.00157.55171.51171.51971,300
06 nov 2023162.75164.91160.65161.59161.59504,600
03 nov 2023157.13164.06157.00162.52162.52350,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...