Flutter Entertainment plc (FLUT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:17PM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 199.55 | 200.96 | 197.82 | 198.74 | 198.74 | 432,360 |
| 05 jul 2024 | 198.43 | 198.71 | 193.94 | 195.16 | 195.16 | 956,700 |
| 03 jul 2024 | 192.96 | 194.97 | 191.97 | 193.92 | 193.92 | 479,400 |
| 02 jul 2024 | 186.89 | 191.24 | 186.66 | 190.38 | 190.38 | 2,316,200 |
| 01 jul 2024 | 186.33 | 187.00 | 183.52 | 186.31 | 186.31 | 1,031,500 |
| 28 jun 2024 | 183.69 | 184.83 | 181.04 | 182.36 | 182.36 | 3,251,000 |
| 27 jun 2024 | 183.11 | 185.29 | 182.41 | 182.81 | 182.81 | 475,900 |
| 26 jun 2024 | 183.18 | 183.61 | 180.79 | 181.01 | 181.01 | 762,900 |
| 25 jun 2024 | 188.03 | 188.73 | 185.39 | 186.05 | 186.05 | 942,600 |
| 24 jun 2024 | 185.78 | 187.67 | 185.17 | 187.31 | 187.31 | 1,341,400 |
| 21 jun 2024 | 189.47 | 191.18 | 188.82 | 189.03 | 189.03 | 2,260,500 |
| 20 jun 2024 | 186.10 | 191.05 | 185.53 | 190.40 | 190.40 | 1,039,300 |
| 18 jun 2024 | 185.05 | 186.55 | 182.14 | 184.77 | 184.77 | 1,188,400 |
| 17 jun 2024 | 179.80 | 189.91 | 178.83 | 188.81 | 188.81 | 2,749,800 |
| 14 jun 2024 | 176.03 | 178.49 | 174.03 | 177.96 | 177.96 | 1,159,400 |
| 13 jun 2024 | 182.65 | 183.18 | 178.13 | 178.58 | 178.58 | 1,032,800 |
| 12 jun 2024 | 187.81 | 187.85 | 181.71 | 181.83 | 181.83 | 1,322,100 |
| 11 jun 2024 | 185.72 | 186.12 | 182.01 | 183.15 | 183.15 | 2,128,800 |
| 10 jun 2024 | 189.19 | 189.19 | 186.60 | 186.83 | 186.83 | 876,500 |
| 07 jun 2024 | 187.99 | 192.02 | 187.81 | 191.55 | 191.55 | 1,038,600 |
| 06 jun 2024 | 188.25 | 191.74 | 188.14 | 190.53 | 190.53 | 3,837,400 |
| 05 jun 2024 | 191.20 | 191.20 | 186.22 | 186.51 | 186.51 | 2,117,000 |
| 04 jun 2024 | 190.55 | 192.40 | 189.93 | 191.70 | 191.70 | 1,183,400 |
| 03 jun 2024 | 190.79 | 191.49 | 187.78 | 189.14 | 189.14 | 1,068,800 |
| 31 may 2024 | 188.48 | 192.50 | 188.42 | 192.09 | 192.09 | 2,254,100 |
| 30 may 2024 | 187.86 | 192.75 | 186.93 | 187.90 | 187.90 | 2,287,500 |
| 29 may 2024 | 186.31 | 187.26 | 183.76 | 185.80 | 185.80 | 1,308,500 |
| 28 may 2024 | 195.00 | 195.11 | 187.88 | 188.33 | 188.33 | 1,395,100 |
| 24 may 2024 | 202.11 | 205.32 | 200.87 | 204.11 | 204.11 | 677,900 |
| 23 may 2024 | 205.84 | 206.58 | 196.89 | 199.87 | 199.87 | 1,174,600 |
| 22 may 2024 | 207.56 | 208.31 | 203.23 | 206.43 | 206.43 | 987,100 |
| 21 may 2024 | 210.11 | 210.12 | 207.62 | 209.69 | 209.69 | 1,039,600 |
| 20 may 2024 | 205.96 | 209.87 | 205.84 | 209.80 | 209.80 | 990,600 |
| 17 may 2024 | 204.93 | 207.34 | 203.18 | 206.50 | 206.50 | 887,900 |
| 16 may 2024 | 210.92 | 211.68 | 206.92 | 207.57 | 207.57 | 964,400 |
| 15 may 2024 | 206.09 | 212.37 | 206.09 | 211.72 | 211.72 | 1,435,400 |
| 14 may 2024 | 197.58 | 205.70 | 197.43 | 201.80 | 201.80 | 1,463,300 |
| 13 may 2024 | 204.70 | 205.72 | 201.33 | 204.17 | 204.17 | 1,545,200 |
| 10 may 2024 | 203.45 | 207.20 | 202.80 | 207.01 | 207.01 | 1,385,200 |
| 09 may 2024 | 199.08 | 204.94 | 198.77 | 204.64 | 204.64 | 496,300 |
| 08 may 2024 | 199.40 | 201.84 | 198.18 | 199.76 | 199.76 | 545,300 |
| 07 may 2024 | 202.27 | 205.80 | 200.96 | 202.89 | 202.89 | 512,200 |
| 06 may 2024 | 201.06 | 204.80 | 198.85 | 202.90 | 202.90 | 704,900 |
| 03 may 2024 | 196.47 | 205.90 | 194.97 | 196.38 | 196.38 | 427,000 |
| 02 may 2024 | 192.05 | 192.82 | 189.65 | 191.58 | 191.58 | 479,800 |
| 01 may 2024 | 185.71 | 192.23 | 184.85 | 189.76 | 189.76 | 435,600 |
| 30 abr 2024 | 189.32 | 189.47 | 186.12 | 186.26 | 186.26 | 266,700 |
| 29 abr 2024 | 184.19 | 188.43 | 183.72 | 187.42 | 187.42 | 181,600 |
| 26 abr 2024 | 185.92 | 188.04 | 184.42 | 185.47 | 185.47 | 230,900 |
| 25 abr 2024 | 183.58 | 187.99 | 182.54 | 187.33 | 187.33 | 182,500 |
| 24 abr 2024 | 187.94 | 187.94 | 182.88 | 186.39 | 186.39 | 277,400 |
| 23 abr 2024 | 187.18 | 190.08 | 186.83 | 189.89 | 189.89 | 199,500 |
| 22 abr 2024 | 182.70 | 185.89 | 181.52 | 184.86 | 184.86 | 238,100 |
| 19 abr 2024 | 183.84 | 184.59 | 182.15 | 183.55 | 183.55 | 133,800 |
| 18 abr 2024 | 183.67 | 184.71 | 182.47 | 183.54 | 183.54 | 253,800 |
| 17 abr 2024 | 185.86 | 186.03 | 180.63 | 181.30 | 181.30 | 225,300 |
| 16 abr 2024 | 186.32 | 186.52 | 183.80 | 184.33 | 184.33 | 180,400 |
| 15 abr 2024 | 188.67 | 188.81 | 183.57 | 184.01 | 184.01 | 164,500 |
| 12 abr 2024 | 189.24 | 189.65 | 184.48 | 186.41 | 186.41 | 384,500 |
| 11 abr 2024 | 194.40 | 194.57 | 190.63 | 191.77 | 191.77 | 269,700 |
| 10 abr 2024 | 196.68 | 197.65 | 194.94 | 195.47 | 195.47 | 152,500 |
| 09 abr 2024 | 197.44 | 199.50 | 195.73 | 199.17 | 199.17 | 227,300 |
| 08 abr 2024 | 199.21 | 199.30 | 191.60 | 192.65 | 192.65 | 288,400 |
| 05 abr 2024 | 197.80 | 202.46 | 197.57 | 201.30 | 201.30 | 425,300 |
| 04 abr 2024 | 200.15 | 201.35 | 198.24 | 200.99 | 200.99 | 615,300 |
| 03 abr 2024 | 194.14 | 202.37 | 194.14 | 199.18 | 199.18 | 376,200 |
| 02 abr 2024 | 192.79 | 195.16 | 190.76 | 191.97 | 191.97 | 273,900 |
| 01 abr 2024 | 197.46 | 198.90 | 194.62 | 196.37 | 196.37 | 169,300 |
| 28 mar 2024 | 204.43 | 204.43 | 196.49 | 197.49 | 197.49 | 338,300 |
| 27 mar 2024 | 208.90 | 208.90 | 195.50 | 202.29 | 202.29 | 644,200 |
| 26 mar 2024 | 216.66 | 219.81 | 214.30 | 214.84 | 214.84 | 267,100 |
| 25 mar 2024 | 219.01 | 219.40 | 216.86 | 217.00 | 217.00 | 173,900 |
| 22 mar 2024 | 219.08 | 220.19 | 216.71 | 218.87 | 218.87 | 145,000 |
| 21 mar 2024 | 218.75 | 219.80 | 216.16 | 218.04 | 218.04 | 256,000 |
| 20 mar 2024 | 212.94 | 218.38 | 212.08 | 217.25 | 217.25 | 114,700 |
| 19 mar 2024 | 213.94 | 216.40 | 212.98 | 215.70 | 215.70 | 91,700 |
| 18 mar 2024 | 214.38 | 215.26 | 212.47 | 214.45 | 214.45 | 68,900 |
| 15 mar 2024 | 219.50 | 221.78 | 216.07 | 216.07 | 216.07 | 121,900 |
| 14 mar 2024 | 225.10 | 225.10 | 221.02 | 222.89 | 222.89 | 100,500 |
| 13 mar 2024 | 225.03 | 226.40 | 223.35 | 225.63 | 225.63 | 108,500 |
| 12 mar 2024 | 218.18 | 222.90 | 217.05 | 221.30 | 221.30 | 84,600 |
| 11 mar 2024 | 214.07 | 219.59 | 213.37 | 218.50 | 218.50 | 66,700 |
| 08 mar 2024 | 220.57 | 220.87 | 216.37 | 218.00 | 218.00 | 96,300 |
| 07 mar 2024 | 218.13 | 221.92 | 216.95 | 221.32 | 221.32 | 198,800 |
| 06 mar 2024 | 216.71 | 221.80 | 216.20 | 220.12 | 220.12 | 103,600 |
| 05 mar 2024 | 213.97 | 216.00 | 213.03 | 213.99 | 213.99 | 46,500 |
| 04 mar 2024 | 212.86 | 215.08 | 212.63 | 214.64 | 214.64 | 70,500 |
| 01 mar 2024 | 216.56 | 217.36 | 214.46 | 216.00 | 216.00 | 80,800 |
| 29 feb 2024 | 220.78 | 220.78 | 214.77 | 217.86 | 217.86 | 172,300 |
| 28 feb 2024 | 215.04 | 215.51 | 213.09 | 215.15 | 215.15 | 115,300 |
| 27 feb 2024 | 213.42 | 218.00 | 213.37 | 216.50 | 216.50 | 120,100 |
| 26 feb 2024 | 210.78 | 213.28 | 209.78 | 210.90 | 210.90 | 95,900 |
| 23 feb 2024 | 210.13 | 211.98 | 209.50 | 211.98 | 211.98 | 63,700 |
| 22 feb 2024 | 207.56 | 213.32 | 206.80 | 210.98 | 210.98 | 165,200 |
| 21 feb 2024 | 205.21 | 206.01 | 202.64 | 205.43 | 205.43 | 80,000 |
| 20 feb 2024 | 212.16 | 212.46 | 206.08 | 206.50 | 206.50 | 150,800 |
| 16 feb 2024 | 217.00 | 217.23 | 212.72 | 213.39 | 213.39 | 167,600 |
| 15 feb 2024 | 210.16 | 215.06 | 207.93 | 214.30 | 214.30 | 236,400 |
| 14 feb 2024 | 208.88 | 209.04 | 206.60 | 208.10 | 208.10 | 236,800 |
| 13 feb 2024 | 204.74 | 206.40 | 202.57 | 204.05 | 204.05 | 220,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.